Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 131.40 | 132.76 | 126.78 | 132.65 | 2,199,971 | +2.48(+1.91%) |
Jan 27, 2022 | 136.41 | 136.69 | 128.58 | 130.16 | 2,854,644 | -4.44(-3.29%) |
Jan 26, 2022 | 135.64 | 140.12 | 132.64 | 134.60 | 2,486,278 | +2.10(+1.59%) |
Jan 25, 2022 | 132.88 | 135.71 | 130.47 | 132.49 | 2,060,415 | -3.82(-2.80%) |
Jan 24, 2022 | 130.94 | 136.46 | 127.33 | 136.31 | 2,858,680 | +3.73(+2.82%) |
Jan 21, 2022 | 134.98 | 137.43 | 132.31 | 132.58 | 2,110,175 | -2.93(-2.16%) |
Jan 20, 2022 | 139.40 | 141.03 | 135.40 | 135.51 | 2,053,843 | -2.74(-1.98%) |
Jan 19, 2022 | 144.11 | 144.47 | 137.75 | 138.25 | 2,241,272 | -5.47(-3.80%) |
Jan 18, 2022 | 145.21 | 145.69 | 142.25 | 143.72 | 1,938,984 | -3.79(-2.57%) |
Jan 14, 2022 | 147.50 | 0 | +2.87(+1.99%) | |||
Jan 13, 2022 | 148.52 | 149.76 | 144.29 | 144.63 | 1,609,161 | -3.31(-2.24%) |
Jan 12, 2022 | 149.29 | 150.71 | 146.57 | 147.94 | 1,218,055 | +0.02(+0.01%) |
Jan 11, 2022 | 143.70 | 148.45 | 143.31 | 147.92 | 1,734,939 | +1.90(+1.30%) |
Jan 10, 2022 | 144.38 | 146.22 | 141.54 | 146.03 | 2,301,974 | -0.11(-0.08%) |
Jan 07, 2022 | 150.41 | 151.42 | 146.03 | 146.14 | 1,778,390 | -3.72(-2.48%) |
Jan 06, 2022 | 149.82 | 152.22 | 148.25 | 149.87 | 1,585,475 | +0.06(+0.04%) |
Jan 05, 2022 | 152.18 | 154.37 | 149.69 | 149.81 | 2,015,129 | -3.00(-1.97%) |
Jan 04, 2022 | 152.40 | 154.92 | 149.07 | 152.81 | 1,635,898 | +1.39(+0.92%) |
Jan 03, 2022 | 147.50 | 152.20 | 147.50 | 151.42 | 2,347,650 | +4.40(+2.99%) |
Dec 31, 2021 | 147.65 | 148.78 | 146.94 | 147.02 | 906,570 | -0.63(-0.42%) |
Dec 30, 2021 | 148.31 | 149.78 | 147.28 | 147.65 | 1,105,938 | -0.87(-0.59%) |
Dec 29, 2021 | 147.93 | 150.19 | 147.91 | 148.52 | 871,667 | +0.74(+0.50%) |
Dec 28, 2021 | 148.22 | 148.60 | 146.76 | 147.78 | 1,171,600 | +0.55(+0.37%) |
Dec 27, 2021 | 145.64 | 147.27 | 144.77 | 147.23 | 1,296,115 | +1.84(+1.26%) |
Dec 23, 2021 | 144.58 | 146.71 | 143.97 | 145.39 | 931,600 | +0.95(+0.66%) |
Dec 22, 2021 | 144.19 | 144.64 | 142.66 | 144.44 | 985,853 | -0.20(-0.14%) |
Dec 21, 2021 | 144.08 | 144.73 | 141.63 | 144.64 | 1,266,541 | +2.58(+1.81%) |
Dec 20, 2021 | 141.65 | 143.41 | 140.87 | 142.07 | 1,594,843 | -1.70(-1.18%) |
Dec 17, 2021 | 137.19 | 144.81 | 137.02 | 143.76 | 5,281,609 | +5.03(+3.63%) |
Dec 16, 2021 | 152.22 | 152.96 | 134.57 | 138.73 | 7,395,543 | -12.84(-8.47%) |
Dec 15, 2021 | 151.30 | 151.75 | 145.75 | 151.57 | 2,560,308 | +0.50(+0.33%) |
Dec 14, 2021 | 150.83 | 152.89 | 150.11 | 151.07 | 1,444,837 | -0.55(-0.36%) |
Dec 13, 2021 | 153.75 | 154.79 | 150.58 | 151.62 | 1,460,824 | -1.96(-1.27%) |
Dec 10, 2021 | 154.92 | 155.86 | 151.56 | 153.58 | 1,789,122 | +0.99(+0.65%) |
Dec 09, 2021 | 150.90 | 155.21 | 150.68 | 152.59 | 2,252,963 | +0.89(+0.59%) |
Dec 08, 2021 | 148.78 | 153.12 | 147.06 | 151.70 | 1,906,418 | +2.62(+1.75%) |
Dec 07, 2021 | 146.89 | 149.92 | 146.62 | 149.09 | 1,868,053 | +4.64(+3.22%) |
Dec 06, 2021 | 142.17 | 145.34 | 140.24 | 144.44 | 1,826,059 | +2.85(+2.01%) |
Dec 03, 2021 | 143.58 | 144.88 | 140.01 | 141.59 | 1,785,667 | -0.27(-0.19%) |
Dec 02, 2021 | 138.65 | 143.53 | 136.72 | 141.87 | 2,967,389 | -0.45(-0.31%) |
Dec 01, 2021 | 145.67 | 147.94 | 142.15 | 142.31 | 1,957,091 | -1.41(-0.98%) |
Nov 30, 2021 | 145.92 | 148.08 | 142.58 | 143.72 | 3,323,660 | -4.80(-3.23%) |
Nov 29, 2021 | 146.06 | 148.52 | 143.51 | 148.52 | 2,285,676 | +4.02(+2.78%) |
Nov 26, 2021 | 146.66 | 148.39 | 143.65 | 144.50 | 1,759,928 | -3.23(-2.19%) |
Nov 24, 2021 | 147.72 | 148.90 | 143.38 | 147.73 | 2,057,125 | -0.87(-0.58%) |
Nov 23, 2021 | 147.94 | 150.09 | 147.60 | 148.59 | 2,059,939 | +0.26(+0.17%) |
Nov 22, 2021 | 152.62 | 152.82 | 148.31 | 148.34 | 1,792,364 | -3.43(-2.26%) |
Nov 19, 2021 | 153.40 | 154.09 | 151.58 | 151.77 | 1,787,987 | -2.27(-1.47%) |
Nov 18, 2021 | 156.30 | 154.37 | 153.63 | 154.04 | 2,158,455 | +0.13(+0.09%) |
Nov 17, 2021 | 154.18 | 155.55 | 153.22 | 153.90 | 1,858,311 | -0.76(-0.49%) |
Nov 16, 2021 | 153.86 | 155.43 | 153.41 | 154.66 | 1,861,855 | +0.53(+0.34%) |
Nov 15, 2021 | 155.99 | 156.48 | 153.66 | 154.13 | 1,506,828 | -1.28(-0.82%) |
Nov 12, 2021 | 153.24 | 155.84 | 152.84 | 155.41 | 1,662,329 | +2.43(+1.59%) |
Nov 11, 2021 | 152.94 | 153.31 | 150.72 | 152.98 | 1,592,934 | +1.59(+1.05%) |
Nov 10, 2021 | 154.06 | 151.39 | 2,014,460 | -3.64(-2.35%) | ||
Nov 09, 2021 | 158.63 | 159.03 | 154.59 | 155.03 | 2,027,298 | -3.41(-2.15%) |
Nov 08, 2021 | 155.74 | 159.87 | 153.80 | 158.44 | 3,545,867 | +3.50(+2.26%) |
Nov 05, 2021 | 158.85 | 159.50 | 150.34 | 154.93 | 6,508,796 | -6.91(-4.27%) |
Nov 04, 2021 | 162.69 | 162.94 | 157.75 | 161.85 | 3,600,285 | -2.01(-1.23%) |
Nov 03, 2021 | 161.62 | 164.45 | 160.54 | 163.86 | 1,686,897 | +2.61(+1.62%) |
Nov 02, 2021 | 160.69 | 162.40 | 160.20 | 161.25 | 1,368,470 | +0.90(+0.56%) |