Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 133.46 | 138.81 | 138.55 | 4,012,831 | +3.88(+2.88%) | |
Jan 28, 2022 | 132.96 | 134.76 | 130.87 | 134.66 | 3,812,075 | -3.88(-2.80%) |
Jan 27, 2022 | 138.63 | 140.31 | 132.97 | 138.54 | 4,287,856 | +1.72(+1.26%) |
Jan 26, 2022 | 135.92 | 141.59 | 134.20 | 136.82 | 8,077,130 | -6.85(-4.77%) |
Jan 25, 2022 | 138.55 | 145.70 | 136.52 | 143.67 | 5,966,861 | +3.65(+2.60%) |
Jan 24, 2022 | 135.25 | 140.36 | 132.83 | 140.03 | 4,197,619 | +1.68(+1.22%) |
Jan 21, 2022 | 141.11 | 141.11 | 137.22 | 138.35 | 2,888,409 | -3.54(-2.50%) |
Jan 20, 2022 | 143.23 | 145.92 | 141.47 | 141.89 | 2,078,660 | -1.26(-0.88%) |
Jan 19, 2022 | 148.67 | 149.28 | 143.12 | 143.15 | 2,138,418 | -5.17(-3.48%) |
Jan 18, 2022 | 151.66 | 153.34 | 147.11 | 148.32 | 2,535,084 | -3.29(-2.17%) |
Jan 14, 2022 | 151.60 | 0 | -0.76(-0.50%) | |||
Jan 13, 2022 | 151.24 | 153.25 | 150.66 | 152.37 | 2,549,476 | +2.44(+1.62%) |
Jan 12, 2022 | 150.63 | 152.05 | 149.62 | 149.93 | 2,259,257 | +0.26(+0.18%) |
Jan 11, 2022 | 148.74 | 150.00 | 147.21 | 149.67 | 2,306,744 | +1.29(+0.87%) |
Jan 10, 2022 | 148.04 | 149.06 | 145.50 | 148.38 | 4,105,593 | +2.32(+1.59%) |
Jan 07, 2022 | 142.23 | 146.95 | 141.62 | 146.06 | 3,480,436 | +3.74(+2.63%) |
Jan 06, 2022 | 140.75 | 142.85 | 138.04 | 142.32 | 2,777,122 | +2.33(+1.67%) |
Jan 05, 2022 | 143.74 | 144.47 | 139.92 | 139.99 | 2,230,434 | -2.73(-1.91%) |
Jan 04, 2022 | 142.04 | 143.86 | 141.41 | 142.72 | 3,684,321 | +2.65(+1.89%) |
Jan 03, 2022 | 137.93 | 141.02 | 137.80 | 140.07 | 2,522,248 | +3.07(+2.24%) |
Dec 31, 2021 | 137.10 | 138.55 | 136.89 | 137.00 | 1,436,398 | -0.38(-0.28%) |
Dec 30, 2021 | 137.62 | 139.08 | 137.23 | 137.38 | 1,285,159 | -0.09(-0.07%) |
Dec 29, 2021 | 138.04 | 138.55 | 137.11 | 137.47 | 1,795,578 | -0.58(-0.42%) |
Dec 28, 2021 | 136.70 | 139.63 | 136.49 | 138.04 | 1,086,304 | +0.29(+0.21%) |
Dec 27, 2021 | 137.35 | 137.94 | 135.58 | 137.75 | 1,455,955 | +0.75(+0.54%) |
Dec 23, 2021 | 137.16 | 138.54 | 136.90 | 137.01 | 1,856,848 | +1.29(+0.95%) |
Dec 22, 2021 | 135.00 | 136.47 | 134.20 | 135.71 | 1,768,031 | +0.21(+0.15%) |
Dec 21, 2021 | 132.54 | 135.73 | 132.29 | 135.50 | 2,658,125 | +4.87(+3.73%) |
Dec 20, 2021 | 132.56 | 133.32 | 128.91 | 130.63 | 3,437,971 | -5.41(-3.98%) |
Dec 17, 2021 | 139.13 | 139.13 | 134.68 | 136.04 | 9,673,996 | -3.72(-2.66%) |
Dec 16, 2021 | 141.38 | 141.86 | 139.14 | 139.76 | 3,539,071 | +0.59(+0.43%) |
Dec 15, 2021 | 140.07 | 140.36 | 135.97 | 139.17 | 2,862,067 | -0.50(-0.36%) |
Dec 14, 2021 | 138.44 | 141.19 | 137.39 | 139.67 | 2,344,081 | +1.78(+1.29%) |
Dec 13, 2021 | 140.93 | 141.13 | 137.46 | 137.89 | 2,762,073 | -4.13(-2.91%) |
Dec 10, 2021 | 142.12 | 143.00 | 140.21 | 142.02 | 2,557,977 | +1.17(+0.83%) |
Dec 09, 2021 | 139.97 | 142.30 | 138.86 | 140.85 | 2,448,084 | +0.34(+0.24%) |
Dec 08, 2021 | 140.59 | 141.68 | 139.75 | 140.51 | 2,661,812 | +0.22(+0.16%) |
Dec 07, 2021 | 139.72 | 142.68 | 139.06 | 140.29 | 3,009,354 | +2.49(+1.81%) |
Dec 06, 2021 | 136.89 | 139.60 | 135.90 | 137.80 | 3,101,732 | +3.81(+2.85%) |
Dec 03, 2021 | 135.04 | 135.73 | 132.83 | 133.99 | 2,937,321 | -1.38(-1.02%) |
Dec 02, 2021 | 131.92 | 137.07 | 131.25 | 135.36 | 3,206,917 | +4.71(+3.61%) |
Dec 01, 2021 | 136.44 | 137.36 | 130.63 | 130.65 | 3,749,779 | -2.04(-1.54%) |
Nov 30, 2021 | 137.05 | 137.86 | 132.36 | 132.69 | 6,379,563 | -6.13(-4.41%) |
Nov 29, 2021 | 142.80 | 143.27 | 137.57 | 138.82 | 4,247,761 | -2.02(-1.43%) |
Nov 26, 2021 | 142.14 | 142.14 | 136.32 | 140.84 | 3,263,425 | -6.33(-4.30%) |
Nov 24, 2021 | 146.48 | 149.15 | 146.41 | 147.17 | 2,445,060 | -0.41(-0.28%) |
Nov 23, 2021 | 145.41 | 148.00 | 144.66 | 147.57 | 2,749,390 | +2.91(+2.01%) |
Nov 22, 2021 | 144.81 | 146.02 | 142.55 | 144.66 | 2,904,640 | +1.78(+1.25%) |
Nov 19, 2021 | 142.10 | 144.04 | 140.24 | 142.88 | 2,917,633 | -1.58(-1.09%) |
Nov 18, 2021 | 143.59 | 145.34 | 144.33 | 144.46 | 2,632,189 | +0.98(+0.68%) |
Nov 17, 2021 | 145.13 | 146.35 | 143.40 | 143.47 | 3,288,750 | -1.77(-1.22%) |
Nov 16, 2021 | 147.77 | 147.77 | 144.23 | 145.24 | 2,768,609 | -2.40(-1.62%) |
Nov 15, 2021 | 148.05 | 149.59 | 147.14 | 147.64 | 1,876,660 | -0.42(-0.28%) |
Nov 12, 2021 | 148.08 | 148.55 | 146.38 | 148.05 | 2,270,384 | +0.24(+0.16%) |
Nov 11, 2021 | 147.00 | 149.24 | 146.65 | 147.82 | 1,937,783 | +0.82(+0.56%) |
Nov 10, 2021 | 146.25 | 147.00 | 2,418,169 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.38 | 146.84 | 144.10 | 146.64 | 2,290,424 | +0.36(+0.24%) |
Nov 08, 2021 | 147.19 | 148.39 | 145.60 | 146.28 | 2,422,231 | +0.61(+0.42%) |
Nov 05, 2021 | 146.35 | 148.23 | 145.09 | 145.67 | 2,540,417 | +1.33(+0.92%) |
Nov 04, 2021 | 143.91 | 146.26 | 143.26 | 144.35 | 2,617,960 | -0.41(-0.29%) |
Nov 03, 2021 | 142.03 | 146.12 | 141.71 | 144.76 | 3,544,616 | +1.87(+1.31%) |
Nov 02, 2021 | 144.12 | 144.86 | 141.91 | 142.89 | 4,027,172 | -1.03(-0.72%) |