Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 143.69 | 148.55 | 148.31 | 157,776 | +3.40(+2.35%) | |
Jan 28, 2022 | 140.67 | 145.04 | 139.11 | 144.90 | 179,386 | +3.83(+2.72%) |
Jan 27, 2022 | 144.97 | 146.96 | 140.55 | 141.07 | 169,800 | -2.17(-1.52%) |
Jan 26, 2022 | 145.23 | 148.03 | 142.33 | 143.24 | 180,607 | -2.10(-1.45%) |
Jan 25, 2022 | 143.51 | 146.84 | 138.57 | 145.35 | 196,678 | +0.24(+0.17%) |
Jan 24, 2022 | 141.14 | 145.42 | 139.43 | 145.11 | 204,598 | +1.33(+0.92%) |
Jan 21, 2022 | 143.85 | 145.84 | 143.13 | 143.78 | 163,084 | -1.33(-0.91%) |
Jan 20, 2022 | 145.67 | 148.01 | 144.81 | 145.11 | 121,355 | -0.55(-0.38%) |
Jan 19, 2022 | 149.10 | 149.10 | 145.60 | 145.65 | 101,873 | -2.73(-1.84%) |
Jan 18, 2022 | 149.76 | 150.04 | 147.99 | 148.38 | 107,526 | -2.47(-1.64%) |
Jan 14, 2022 | 150.85 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 149.76 | 151.50 | 149.76 | 150.48 | 217,212 | +1.47(+0.99%) |
Jan 12, 2022 | 149.51 | 151.32 | 147.68 | 149.01 | 237,724 | -0.72(-0.48%) |
Jan 11, 2022 | 148.96 | 149.97 | 147.07 | 149.73 | 339,092 | +0.92(+0.62%) |
Jan 10, 2022 | 148.08 | 149.10 | 146.36 | 148.81 | 182,435 | +0.54(+0.36%) |
Jan 07, 2022 | 148.44 | 149.59 | 147.37 | 148.27 | 185,949 | +0.51(+0.34%) |
Jan 06, 2022 | 147.77 | 149.41 | 147.14 | 147.76 | 175,802 | +1.05(+0.71%) |
Jan 05, 2022 | 150.91 | 151.23 | 146.67 | 146.71 | 135,546 | -3.65(-2.43%) |
Jan 04, 2022 | 150.49 | 152.38 | 149.70 | 150.36 | 197,037 | +1.44(+0.97%) |
Jan 03, 2022 | 148.16 | 149.41 | 147.39 | 148.92 | 118,576 | +1.64(+1.12%) |
Dec 31, 2021 | 147.64 | 149.01 | 147.20 | 147.28 | 65,572 | -0.25(-0.17%) |
Dec 30, 2021 | 148.55 | 149.66 | 147.39 | 147.53 | 71,491 | -0.51(-0.34%) |
Dec 29, 2021 | 148.58 | 150.28 | 147.90 | 148.04 | 78,504 | +0.03(+0.02%) |
Dec 28, 2021 | 148.14 | 149.53 | 147.84 | 148.01 | 114,952 | -0.54(-0.36%) |
Dec 27, 2021 | 147.19 | 148.68 | 146.28 | 148.55 | 94,380 | +0.98(+0.66%) |
Dec 23, 2021 | 146.53 | 147.73 | 145.06 | 147.56 | 106,289 | +2.50(+1.72%) |
Dec 22, 2021 | 144.40 | 145.64 | 144.12 | 145.07 | 89,365 | +0.97(+0.67%) |
Dec 21, 2021 | 140.10 | 144.49 | 140.10 | 144.10 | 168,546 | +5.28(+3.80%) |
Dec 20, 2021 | 140.36 | 140.48 | 136.36 | 138.82 | 163,554 | -3.34(-2.35%) |
Dec 17, 2021 | 143.74 | 143.74 | 140.94 | 142.16 | 465,433 | -1.99(-1.38%) |
Dec 16, 2021 | 146.74 | 147.58 | 143.51 | 144.15 | 115,802 | -1.87(-1.28%) |
Dec 15, 2021 | 142.80 | 146.41 | 142.45 | 146.02 | 112,336 | +2.63(+1.84%) |
Dec 14, 2021 | 143.60 | 146.47 | 142.98 | 143.39 | 131,539 | -1.09(-0.75%) |
Dec 13, 2021 | 145.62 | 147.22 | 143.54 | 144.47 | 132,153 | -1.73(-1.18%) |
Dec 10, 2021 | 144.83 | 146.38 | 144.29 | 146.20 | 136,724 | +1.89(+1.31%) |
Dec 09, 2021 | 143.43 | 145.65 | 143.20 | 144.31 | 90,892 | -0.60(-0.41%) |
Dec 08, 2021 | 144.35 | 146.22 | 144.28 | 144.90 | 102,253 | +0.17(+0.12%) |
Dec 07, 2021 | 144.15 | 146.21 | 143.86 | 144.73 | 77,015 | +1.79(+1.25%) |
Dec 06, 2021 | 142.98 | 145.07 | 142.41 | 142.94 | 113,107 | +2.01(+1.43%) |
Dec 03, 2021 | 142.91 | 143.16 | 139.33 | 140.94 | 95,249 | -1.74(-1.22%) |
Dec 02, 2021 | 137.96 | 143.50 | 137.74 | 142.67 | 85,557 | +5.17(+3.76%) |
Dec 01, 2021 | 144.65 | 144.98 | 137.34 | 137.50 | 147,424 | -3.89(-2.75%) |
Nov 30, 2021 | 141.79 | 142.63 | 140.14 | 141.40 | 198,940 | -2.97(-2.06%) |
Nov 29, 2021 | 143.46 | 145.04 | 140.36 | 144.37 | 146,744 | +3.14(+2.22%) |
Nov 26, 2021 | 142.91 | 143.99 | 139.45 | 141.22 | 103,165 | -6.74(-4.55%) |
Nov 24, 2021 | 147.47 | 148.17 | 146.17 | 147.96 | 118,561 | -0.69(-0.47%) |
Nov 23, 2021 | 149.57 | 150.42 | 148.64 | 148.65 | 79,308 | -1.17(-0.78%) |
Nov 22, 2021 | 150.85 | 152.06 | 149.28 | 149.82 | 163,925 | +0.01(+0.01%) |
Nov 19, 2021 | 151.96 | 152.59 | 149.00 | 149.81 | 148,186 | -4.32(-2.81%) |
Nov 18, 2021 | 156.44 | 154.34 | 153.08 | 154.14 | 137,959 | +0.90(+0.59%) |
Nov 17, 2021 | 153.46 | 154.15 | 151.03 | 153.24 | 104,386 | -0.32(-0.21%) |
Nov 16, 2021 | 154.72 | 155.45 | 153.41 | 153.55 | 98,604 | -1.10(-0.71%) |
Nov 15, 2021 | 156.48 | 156.74 | 154.17 | 154.66 | 75,540 | -0.51(-0.33%) |
Nov 12, 2021 | 156.78 | 156.78 | 154.38 | 155.16 | 94,189 | -1.01(-0.64%) |
Nov 11, 2021 | 157.03 | 157.19 | 155.13 | 156.17 | 109,977 | +0.21(+0.14%) |
Nov 10, 2021 | 155.85 | 155.96 | 134,060 | +0.01(+0.01%) | ||
Nov 09, 2021 | 165.74 | 166.17 | 154.03 | 155.95 | 207,951 | -11.88(-7.08%) |
Nov 08, 2021 | 169.96 | 171.98 | 167.46 | 167.83 | 125,336 | -1.75(-1.03%) |
Nov 05, 2021 | 168.58 | 171.60 | 168.58 | 169.58 | 63,556 | +2.69(+1.61%) |
Nov 04, 2021 | 169.31 | 170.55 | 165.26 | 166.89 | 110,308 | -2.83(-1.67%) |
Nov 03, 2021 | 166.94 | 170.46 | 166.94 | 169.72 | 82,804 | +2.87(+1.72%) |
Nov 02, 2021 | 166.07 | 168.45 | 166.05 | 166.85 | 134,470 | +0.54(+0.32%) |