Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 129.68 | 133.65 | 133.48 | 262,667 | +3.30(+2.54%) | |
Jan 28, 2022 | 127.91 | 129.88 | 125.77 | 130.18 | 93,863 | +2.20(+1.72%) |
Jan 27, 2022 | 132.09 | 132.65 | 127.49 | 127.97 | 70,430 | -2.73(-2.09%) |
Jan 26, 2022 | 133.47 | 136.52 | 128.57 | 130.70 | 119,529 | -2.37(-1.78%) |
Jan 25, 2022 | 133.65 | 133.65 | 129.06 | 133.07 | 117,185 | -2.34(-1.73%) |
Jan 24, 2022 | 131.95 | 135.46 | 129.54 | 135.41 | 112,315 | +1.36(+1.01%) |
Jan 21, 2022 | 137.28 | 138.11 | 133.79 | 134.05 | 78,762 | -3.40(-2.47%) |
Jan 20, 2022 | 138.77 | 140.76 | 137.08 | 137.45 | 58,654 | -1.39(-1.00%) |
Jan 19, 2022 | 141.30 | 141.47 | 138.65 | 138.84 | 54,779 | -2.41(-1.71%) |
Jan 18, 2022 | 141.03 | 141.87 | 139.78 | 141.25 | 55,175 | -1.17(-0.82%) |
Jan 14, 2022 | 142.42 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.89 | 145.38 | 141.20 | 144.36 | 82,028 | +2.07(+1.45%) |
Jan 12, 2022 | 141.38 | 143.35 | 139.48 | 142.29 | 93,120 | +0.48(+0.34%) |
Jan 11, 2022 | 139.49 | 142.16 | 138.81 | 141.81 | 60,854 | +1.60(+1.14%) |
Jan 10, 2022 | 142.03 | 142.37 | 139.19 | 140.21 | 56,894 | -2.12(-1.49%) |
Jan 07, 2022 | 141.18 | 142.84 | 141.18 | 142.33 | 62,705 | +1.58(+1.13%) |
Jan 06, 2022 | 141.90 | 142.27 | 140.09 | 140.75 | 79,646 | -1.44(-1.01%) |
Jan 05, 2022 | 145.25 | 146.45 | 141.95 | 142.18 | 57,773 | -3.06(-2.11%) |
Jan 04, 2022 | 144.05 | 146.99 | 143.32 | 145.24 | 67,694 | +1.34(+0.93%) |
Jan 03, 2022 | 146.83 | 147.64 | 142.93 | 143.90 | 76,165 | -2.75(-1.88%) |
Dec 31, 2021 | 146.66 | 147.69 | 146.22 | 146.65 | 48,628 | +0.47(+0.32%) |
Dec 30, 2021 | 148.34 | 148.62 | 145.96 | 146.19 | 43,774 | -1.62(-1.10%) |
Dec 29, 2021 | 148.22 | 148.84 | 147.61 | 147.81 | 61,226 | +0.34(+0.23%) |
Dec 28, 2021 | 145.60 | 147.91 | 145.60 | 147.47 | 48,107 | +1.76(+1.21%) |
Dec 27, 2021 | 143.86 | 145.72 | 143.18 | 145.71 | 53,455 | +2.72(+1.90%) |
Dec 23, 2021 | 143.31 | 144.29 | 141.59 | 142.99 | 39,981 | -0.40(-0.28%) |
Dec 22, 2021 | 140.22 | 143.75 | 138.93 | 143.39 | 124,132 | +3.85(+2.76%) |
Dec 21, 2021 | 136.01 | 139.67 | 136.01 | 139.54 | 92,133 | +3.97(+2.93%) |
Dec 20, 2021 | 137.36 | 137.36 | 133.00 | 135.57 | 79,430 | -3.19(-2.30%) |
Dec 17, 2021 | 140.87 | 141.00 | 137.87 | 138.75 | 453,928 | -1.84(-1.31%) |
Dec 16, 2021 | 141.08 | 142.45 | 140.06 | 140.59 | 76,064 | -0.07(-0.05%) |
Dec 15, 2021 | 139.92 | 141.40 | 139.00 | 140.66 | 79,610 | -0.01(-0.01%) |
Dec 14, 2021 | 143.33 | 145.14 | 139.74 | 140.67 | 134,784 | -3.23(-2.25%) |
Dec 13, 2021 | 143.93 | 145.21 | 143.52 | 143.90 | 71,552 | -0.37(-0.26%) |
Dec 10, 2021 | 144.56 | 145.62 | 143.50 | 144.27 | 59,796 | -0.04(-0.03%) |
Dec 09, 2021 | 144.83 | 145.65 | 143.51 | 144.31 | 48,699 | -0.62(-0.43%) |
Dec 08, 2021 | 145.24 | 146.83 | 144.84 | 144.93 | 74,459 | +0.46(+0.32%) |
Dec 07, 2021 | 143.38 | 145.48 | 142.60 | 144.48 | 111,847 | +4.01(+2.86%) |
Dec 06, 2021 | 139.81 | 141.54 | 138.51 | 140.46 | 93,454 | +2.03(+1.47%) |
Dec 03, 2021 | 139.11 | 139.11 | 136.21 | 138.43 | 86,164 | -0.70(-0.50%) |
Dec 02, 2021 | 138.31 | 139.94 | 137.21 | 139.13 | 71,661 | +1.79(+1.30%) |
Dec 01, 2021 | 141.03 | 143.14 | 137.35 | 137.35 | 73,312 | -1.88(-1.35%) |
Nov 30, 2021 | 144.44 | 145.79 | 138.86 | 139.23 | 143,470 | -6.54(-4.49%) |
Nov 29, 2021 | 147.66 | 147.66 | 145.33 | 145.77 | 101,173 | -0.43(-0.29%) |
Nov 26, 2021 | 148.05 | 148.93 | 145.61 | 146.20 | 50,767 | -3.80(-2.53%) |
Nov 24, 2021 | 149.77 | 150.27 | 148.40 | 149.99 | 44,323 | -0.33(-0.22%) |
Nov 23, 2021 | 150.06 | 151.77 | 148.40 | 150.32 | 44,409 | +0.62(+0.42%) |
Nov 22, 2021 | 151.64 | 151.85 | 149.27 | 149.70 | 71,984 | -1.61(-1.07%) |
Nov 19, 2021 | 149.61 | 152.07 | 149.11 | 151.32 | 133,424 | +2.01(+1.35%) |
Nov 18, 2021 | 150.00 | 149.81 | 149.28 | 149.31 | 47,729 | -0.90(-0.60%) |
Nov 17, 2021 | 150.71 | 151.47 | 148.82 | 150.21 | 41,083 | -0.85(-0.57%) |
Nov 16, 2021 | 150.29 | 152.37 | 150.00 | 151.06 | 63,010 | +0.59(+0.39%) |
Nov 15, 2021 | 149.18 | 151.49 | 148.69 | 150.47 | 57,913 | +2.22(+1.50%) |
Nov 12, 2021 | 150.40 | 150.92 | 147.28 | 148.25 | 92,556 | -1.86(-1.24%) |
Nov 11, 2021 | 149.70 | 151.97 | 149.70 | 150.11 | 78,307 | +1.14(+0.77%) |
Nov 10, 2021 | 148.81 | 148.56 | 148.97 | 71,241 | -0.25(-0.17%) | |
Nov 09, 2021 | 149.42 | 151.03 | 148.86 | 149.22 | 41,739 | -0.22(-0.15%) |
Nov 08, 2021 | 149.82 | 150.58 | 148.71 | 149.44 | 63,575 | +0.82(+0.55%) |
Nov 05, 2021 | 150.42 | 152.37 | 148.55 | 148.62 | 77,797 | -0.88(-0.59%) |
Nov 04, 2021 | 148.88 | 152.04 | 147.65 | 149.50 | 114,810 | +1.75(+1.19%) |
Nov 03, 2021 | 147.66 | 148.40 | 146.78 | 147.75 | 82,827 | +0.54(+0.37%) |
Nov 02, 2021 | 143.43 | 148.39 | 143.43 | 147.21 | 94,819 | +3.43(+2.38%) |