Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 133.08 | 135.30 | 131.94 | 134.98 | 0 | +0.56(+0.42%) |
Jan 28, 2022 | 132.54 | 134.45 | 130.70 | 134.42 | 0 | +1.38(+1.04%) |
Jan 27, 2022 | 136.31 | 137.67 | 132.15 | 133.04 | 0 | -1.68(-1.25%) |
Jan 26, 2022 | 135.18 | 137.13 | 132.69 | 134.72 | 0 | +0.43(+0.32%) |
Jan 25, 2022 | 132.50 | 135.21 | 129.79 | 134.29 | 0 | +0.66(+0.49%) |
Jan 24, 2022 | 130.31 | 134.04 | 127.30 | 133.63 | 0 | +1.28(+0.97%) |
Jan 21, 2022 | 135.68 | 135.68 | 131.68 | 132.35 | 0 | -4.42(-3.23%) |
Jan 20, 2022 | 138.84 | 140.92 | 136.50 | 136.77 | 0 | -2.30(-1.65%) |
Jan 19, 2022 | 144.61 | 144.69 | 139.04 | 139.07 | 0 | -4.50(-3.13%) |
Jan 18, 2022 | 147.13 | 147.48 | 142.94 | 143.57 | 0 | -3.53(-2.40%) |
Jan 14, 2022 | 147.10 | 147.10 | 147.10 | 147.10 | 0 | -0.46(-0.31%) |
Jan 13, 2022 | 147.84 | 148.96 | 147.14 | 147.56 | 0 | +0.28(+0.19%) |
Jan 12, 2022 | 147.04 | 148.10 | 146.53 | 147.28 | 0 | +0.74(+0.50%) |
Jan 11, 2022 | 145.88 | 146.60 | 144.42 | 146.54 | 0 | +1.29(+0.89%) |
Jan 10, 2022 | 146.83 | 147.28 | 143.67 | 145.25 | 0 | -0.32(-0.22%) |
Jan 07, 2022 | 143.45 | 145.87 | 143.01 | 145.57 | 0 | +2.29(+1.60%) |
Jan 06, 2022 | 140.75 | 143.33 | 139.90 | 143.28 | 0 | +4.51(+3.25%) |
Jan 05, 2022 | 141.32 | 141.63 | 138.64 | 138.77 | 0 | -1.52(-1.08%) |
Jan 04, 2022 | 137.58 | 141.14 | 137.31 | 140.29 | 0 | +4.60(+3.39%) |
Jan 03, 2022 | 133.74 | 135.96 | 133.69 | 135.69 | 0 | +3.47(+2.62%) |
Dec 31, 2021 | 132.00 | 132.76 | 131.86 | 132.22 | 0 | -0.08(-0.06%) |
Dec 30, 2021 | 132.93 | 133.91 | 132.22 | 132.30 | 0 | -0.47(-0.35%) |
Dec 29, 2021 | 133.03 | 133.40 | 132.59 | 132.77 | 0 | -0.02(-0.02%) |
Dec 28, 2021 | 132.40 | 133.80 | 132.40 | 132.79 | 0 | -0.04(-0.03%) |
Dec 27, 2021 | 131.59 | 132.85 | 130.83 | 132.83 | 0 | +1.51(+1.15%) |
Dec 23, 2021 | 131.43 | 132.79 | 131.29 | 131.32 | 0 | +0.76(+0.58%) |
Dec 22, 2021 | 129.77 | 130.86 | 129.53 | 130.56 | 0 | +0.50(+0.38%) |
Dec 21, 2021 | 128.45 | 130.57 | 128.09 | 130.06 | 0 | +3.36(+2.65%) |
Dec 20, 2021 | 127.57 | 127.58 | 124.65 | 126.70 | 0 | -2.79(-2.15%) |
Dec 17, 2021 | 132.66 | 132.67 | 128.70 | 129.49 | 0 | -3.78(-2.84%) |
Dec 16, 2021 | 133.36 | 135.18 | 132.63 | 133.27 | 0 | +1.46(+1.11%) |
Dec 15, 2021 | 132.38 | 132.57 | 130.13 | 131.81 | 0 | +0.25(+0.19%) |
Dec 14, 2021 | 130.48 | 132.98 | 130.45 | 131.56 | 0 | +1.30(+1.00%) |
Dec 13, 2021 | 132.85 | 132.91 | 130.03 | 130.26 | 0 | -3.05(-2.29%) |
Dec 10, 2021 | 134.42 | 134.58 | 132.29 | 133.31 | 0 | -0.28(-0.21%) |
Dec 09, 2021 | 132.70 | 134.60 | 132.31 | 133.59 | 0 | -0.20(-0.15%) |
Dec 08, 2021 | 135.23 | 135.46 | 133.59 | 133.79 | 0 | -1.14(-0.84%) |
Dec 07, 2021 | 133.74 | 135.54 | 133.72 | 134.93 | 0 | +2.01(+1.51%) |
Dec 06, 2021 | 132.00 | 134.59 | 131.58 | 132.92 | 0 | +2.51(+1.92%) |
Dec 03, 2021 | 133.85 | 134.21 | 129.51 | 130.41 | 0 | -3.34(-2.50%) |
Dec 02, 2021 | 130.98 | 134.63 | 130.11 | 133.75 | 0 | +4.42(+3.42%) |
Dec 01, 2021 | 133.47 | 134.26 | 129.30 | 129.33 | 0 | -1.63(-1.24%) |
Nov 30, 2021 | 133.19 | 133.51 | 130.70 | 130.96 | 0 | -4.12(-3.05%) |
Nov 29, 2021 | 136.25 | 136.97 | 133.88 | 135.08 | 0 | +0.35(+0.26%) |
Nov 26, 2021 | 137.06 | 137.06 | 132.55 | 134.73 | 0 | -5.90(-4.20%) |
Nov 24, 2021 | 140.47 | 141.65 | 140.01 | 140.63 | 0 | -0.27(-0.19%) |
Nov 23, 2021 | 139.70 | 141.00 | 139.24 | 140.90 | 0 | +2.18(+1.57%) |
Nov 22, 2021 | 138.20 | 140.17 | 137.75 | 138.72 | 0 | +2.44(+1.79%) |
Nov 19, 2021 | 136.27 | 137.04 | 134.37 | 136.28 | 0 | -1.78(-1.29%) |
Nov 18, 2021 | 138.63 | 138.36 | 137.99 | 138.06 | 0 | -0.51(-0.37%) |
Nov 17, 2021 | 139.70 | 140.06 | 138.16 | 138.57 | 0 | -1.59(-1.13%) |
Nov 16, 2021 | 140.44 | 141.16 | 139.61 | 140.16 | 0 | -0.36(-0.26%) |
Nov 15, 2021 | 140.42 | 141.13 | 140.16 | 140.52 | 0 | +0.48(+0.34%) |
Nov 12, 2021 | 140.10 | 140.62 | 138.93 | 140.04 | 0 | -0.28(-0.20%) |
Nov 11, 2021 | 139.45 | 140.91 | 139.27 | 140.32 | 0 | +0.88(+0.63%) |
Nov 10, 2021 | 139.31 | 140.52 | 139.08 | 139.44 | 0 | +0.95(+0.69%) |
Nov 09, 2021 | 138.93 | 139.34 | 138.25 | 138.49 | 0 | -1.43(-1.02%) |
Nov 08, 2021 | 139.93 | 140.93 | 139.21 | 139.92 | 0 | +0.74(+0.53%) |
Nov 05, 2021 | 140.30 | 141.01 | 138.64 | 139.18 | 0 | +0.09(+0.06%) |
Nov 04, 2021 | 141.29 | 141.36 | 137.93 | 139.09 | 0 | -2.81(-1.98%) |
Nov 03, 2021 | 139.24 | 142.57 | 139.20 | 141.90 | 0 | +2.01(+1.44%) |