Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 141.04 | 144.26 | 143.93 | 1,628,459 | +1.71(+1.20%) | |
Jan 28, 2022 | 137.10 | 142.34 | 135.61 | 142.23 | 2,387,236 | +6.09(+4.47%) |
Jan 27, 2022 | 144.58 | 145.83 | 135.78 | 136.14 | 3,562,618 | -7.51(-5.23%) |
Jan 26, 2022 | 143.40 | 147.61 | 141.94 | 143.65 | 2,847,356 | +2.41(+1.71%) |
Jan 25, 2022 | 137.02 | 142.34 | 133.44 | 141.24 | 4,008,662 | +1.89(+1.36%) |
Jan 24, 2022 | 137.12 | 139.46 | 133.47 | 139.34 | 5,098,916 | -1.76(-1.25%) |
Jan 21, 2022 | 141.10 | 144.00 | 139.99 | 141.11 | 3,636,872 | +0.02(+0.01%) |
Jan 20, 2022 | 141.90 | 145.56 | 140.69 | 141.09 | 2,597,474 | +0.03(+0.02%) |
Jan 19, 2022 | 143.78 | 144.38 | 140.67 | 141.06 | 3,156,906 | -2.29(-1.60%) |
Jan 18, 2022 | 145.11 | 145.35 | 142.61 | 143.35 | 2,875,950 | -3.43(-2.34%) |
Jan 14, 2022 | 146.78 | 0 | -1.91(-1.28%) | |||
Jan 13, 2022 | 149.37 | 150.86 | 147.85 | 148.69 | 2,252,548 | -0.10(-0.07%) |
Jan 12, 2022 | 152.68 | 152.89 | 148.50 | 148.78 | 2,026,419 | -2.48(-1.64%) |
Jan 11, 2022 | 147.98 | 152.26 | 146.55 | 151.26 | 3,516,856 | +3.86(+2.62%) |
Jan 10, 2022 | 149.62 | 150.81 | 144.86 | 147.41 | 2,673,957 | -3.36(-2.23%) |
Jan 07, 2022 | 151.33 | 153.77 | 150.74 | 150.77 | 2,056,845 | -0.18(-0.12%) |
Jan 06, 2022 | 151.01 | 152.35 | 149.69 | 150.95 | 1,796,772 | +0.38(+0.25%) |
Jan 05, 2022 | 154.95 | 155.19 | 150.55 | 150.57 | 1,351,133 | -4.13(-2.67%) |
Jan 04, 2022 | 156.21 | 157.91 | 154.69 | 154.69 | 2,059,811 | +1.47(+0.96%) |
Jan 03, 2022 | 154.69 | 155.87 | 151.51 | 153.23 | 1,726,655 | -1.50(-0.97%) |
Dec 31, 2021 | 153.57 | 155.70 | 153.33 | 154.72 | 1,197,030 | +1.00(+0.65%) |
Dec 30, 2021 | 154.12 | 155.42 | 153.18 | 153.72 | 1,486,250 | -0.39(-0.25%) |
Dec 29, 2021 | 153.18 | 154.55 | 152.80 | 154.11 | 900,672 | +0.35(+0.23%) |
Dec 28, 2021 | 153.67 | 154.75 | 152.66 | 153.76 | 973,616 | -0.27(-0.17%) |
Dec 27, 2021 | 152.46 | 154.18 | 151.09 | 154.03 | 913,400 | +0.58(+0.37%) |
Dec 23, 2021 | 152.76 | 153.96 | 151.27 | 153.46 | 1,396,220 | +1.95(+1.29%) |
Dec 22, 2021 | 147.02 | 152.23 | 147.02 | 151.50 | 3,122,926 | +4.16(+2.82%) |
Dec 21, 2021 | 141.39 | 147.44 | 141.17 | 147.34 | 2,232,109 | +8.11(+5.83%) |
Dec 20, 2021 | 137.87 | 140.12 | 136.26 | 139.23 | 2,084,126 | -0.56(-0.40%) |
Dec 17, 2021 | 137.38 | 140.61 | 136.48 | 139.80 | 3,109,186 | +1.92(+1.40%) |
Dec 16, 2021 | 139.96 | 140.99 | 137.83 | 137.87 | 1,868,743 | -1.28(-0.92%) |
Dec 15, 2021 | 140.67 | 141.21 | 136.76 | 139.15 | 1,810,323 | -1.68(-1.19%) |
Dec 14, 2021 | 140.97 | 143.98 | 140.24 | 140.83 | 1,594,203 | -0.43(-0.30%) |
Dec 13, 2021 | 143.38 | 143.48 | 139.74 | 141.25 | 1,580,689 | -3.69(-2.55%) |
Dec 10, 2021 | 143.82 | 145.43 | 141.25 | 144.94 | 1,455,641 | +1.81(+1.26%) |
Dec 09, 2021 | 142.05 | 143.85 | 141.18 | 143.14 | 889,109 | -0.08(-0.06%) |
Dec 08, 2021 | 143.25 | 144.43 | 140.87 | 143.22 | 1,520,600 | +1.23(+0.87%) |
Dec 07, 2021 | 144.70 | 147.55 | 140.98 | 141.99 | 1,996,335 | -1.15(-0.80%) |
Dec 06, 2021 | 140.37 | 144.82 | 140.09 | 143.14 | 1,723,099 | +5.52(+4.01%) |
Dec 03, 2021 | 138.45 | 139.26 | 134.44 | 137.62 | 2,754,867 | -0.84(-0.61%) |
Dec 02, 2021 | 130.59 | 139.43 | 129.91 | 138.46 | 3,173,212 | +9.55(+7.41%) |
Dec 01, 2021 | 136.44 | 137.47 | 128.83 | 128.91 | 3,599,983 | -5.07(-3.78%) |
Nov 30, 2021 | 134.89 | 136.32 | 132.71 | 133.97 | 3,016,797 | -2.97(-2.17%) |
Nov 29, 2021 | 137.35 | 139.26 | 136.78 | 136.95 | 2,578,877 | +1.84(+1.36%) |
Nov 26, 2021 | 134.70 | 135.49 | 131.05 | 135.11 | 3,542,353 | -9.01(-6.25%) |
Nov 24, 2021 | 142.81 | 145.18 | 141.79 | 144.11 | 1,075,576 | -0.44(-0.30%) |
Nov 23, 2021 | 144.37 | 145.64 | 143.42 | 144.55 | 1,417,098 | +1.84(+1.29%) |
Nov 22, 2021 | 144.37 | 144.50 | 140.71 | 142.70 | 2,198,413 | -0.50(-0.35%) |
Nov 19, 2021 | 139.59 | 143.96 | 135.97 | 143.20 | 3,039,170 | +0.77(+0.54%) |
Nov 18, 2021 | 143.91 | 142.47 | 141.96 | 142.43 | 1,324,134 | -0.93(-0.65%) |
Nov 17, 2021 | 139.67 | 143.56 | 138.72 | 143.36 | 2,324,850 | +2.77(+1.97%) |
Nov 16, 2021 | 141.71 | 143.12 | 139.18 | 140.59 | 2,280,611 | -1.16(-0.82%) |
Nov 15, 2021 | 143.08 | 143.24 | 141.26 | 141.75 | 963,366 | -0.56(-0.39%) |
Nov 12, 2021 | 142.53 | 144.28 | 141.64 | 142.31 | 1,887,793 | -0.11(-0.08%) |
Nov 11, 2021 | 144.63 | 145.96 | 142.24 | 142.42 | 1,660,111 | -2.93(-2.01%) |
Nov 10, 2021 | 146.24 | 145.34 | 1,266,121 | -1.91(-1.30%) | ||
Nov 09, 2021 | 149.65 | 150.75 | 145.44 | 147.26 | 1,365,651 | -2.69(-1.79%) |
Nov 08, 2021 | 151.03 | 153.15 | 149.26 | 149.94 | 1,910,990 | -0.67(-0.44%) |
Nov 05, 2021 | 150.96 | 152.59 | 147.48 | 150.61 | 3,059,907 | +4.37(+2.98%) |
Nov 04, 2021 | 144.81 | 146.88 | 144.66 | 146.24 | 1,295,410 | +2.18(+1.51%) |
Nov 03, 2021 | 139.35 | 145.62 | 138.74 | 144.06 | 2,355,302 | +3.87(+2.76%) |
Nov 02, 2021 | 143.34 | 143.78 | 139.48 | 140.19 | 2,615,409 | -3.41(-2.38%) |