Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 141.66 | 145.26 | 144.91 | 193,150 | +2.38(+1.67%) | |
Jan 28, 2022 | 140.85 | 142.53 | 138.86 | 142.53 | 162,277 | +1.76(+1.25%) |
Jan 27, 2022 | 143.16 | 145.50 | 140.47 | 140.78 | 117,936 | -2.19(-1.53%) |
Jan 26, 2022 | 146.42 | 146.89 | 142.04 | 142.97 | 139,835 | -2.21(-1.52%) |
Jan 25, 2022 | 146.50 | 149.10 | 142.61 | 145.18 | 103,988 | -3.42(-2.30%) |
Jan 24, 2022 | 145.26 | 149.37 | 144.34 | 148.60 | 151,393 | +2.03(+1.39%) |
Jan 21, 2022 | 145.21 | 149.62 | 145.08 | 146.57 | 198,720 | +0.50(+0.34%) |
Jan 20, 2022 | 149.15 | 150.38 | 145.89 | 146.06 | 184,649 | -2.53(-1.71%) |
Jan 19, 2022 | 147.96 | 150.70 | 147.60 | 148.60 | 107,730 | +0.92(+0.62%) |
Jan 18, 2022 | 152.16 | 152.16 | 146.65 | 147.68 | 163,992 | -5.69(-3.71%) |
Jan 14, 2022 | 153.37 | 0 | -1.29(-0.84%) | |||
Jan 13, 2022 | 156.57 | 156.78 | 154.66 | 154.66 | 48,060 | -1.50(-0.96%) |
Jan 12, 2022 | 155.68 | 156.74 | 154.00 | 156.16 | 144,733 | +1.15(+0.74%) |
Jan 11, 2022 | 154.71 | 155.67 | 152.59 | 155.01 | 140,275 | +0.30(+0.20%) |
Jan 10, 2022 | 156.40 | 156.68 | 153.94 | 154.71 | 90,406 | -2.04(-1.30%) |
Jan 07, 2022 | 159.96 | 160.99 | 156.64 | 156.75 | 62,895 | -3.85(-2.39%) |
Jan 06, 2022 | 161.47 | 163.20 | 159.48 | 160.59 | 91,373 | -0.92(-0.57%) |
Jan 05, 2022 | 164.68 | 165.91 | 161.32 | 161.51 | 76,273 | -3.73(-2.26%) |
Jan 04, 2022 | 164.98 | 166.68 | 164.60 | 165.24 | 69,884 | +0.52(+0.32%) |
Jan 03, 2022 | 165.88 | 166.12 | 163.78 | 164.71 | 79,648 | -1.56(-0.94%) |
Dec 31, 2021 | 166.23 | 167.53 | 165.32 | 166.27 | 148,093 | -0.44(-0.27%) |
Dec 30, 2021 | 168.20 | 171.40 | 166.23 | 166.72 | 66,651 | -0.99(-0.59%) |
Dec 29, 2021 | 165.41 | 167.97 | 165.41 | 167.70 | 61,932 | +2.38(+1.44%) |
Dec 28, 2021 | 164.15 | 166.72 | 163.71 | 165.33 | 74,243 | +1.49(+0.91%) |
Dec 27, 2021 | 162.21 | 163.89 | 159.13 | 163.84 | 225,393 | +2.52(+1.57%) |
Dec 23, 2021 | 161.74 | 162.63 | 160.82 | 161.31 | 157,003 | -0.68(-0.42%) |
Dec 22, 2021 | 162.03 | 162.85 | 160.39 | 161.99 | 118,281 | -0.24(-0.15%) |
Dec 21, 2021 | 162.95 | 162.98 | 160.97 | 162.23 | 109,583 | +0.28(+0.17%) |
Dec 20, 2021 | 160.67 | 162.42 | 158.80 | 161.95 | 154,755 | -0.21(-0.13%) |
Dec 17, 2021 | 164.04 | 165.57 | 161.05 | 162.16 | 496,186 | -1.89(-1.15%) |
Dec 16, 2021 | 167.04 | 167.48 | 163.53 | 164.04 | 100,130 | -1.94(-1.17%) |
Dec 15, 2021 | 163.43 | 166.95 | 162.17 | 165.99 | 161,332 | +3.06(+1.88%) |
Dec 14, 2021 | 163.15 | 165.13 | 162.28 | 162.93 | 102,423 | -0.84(-0.51%) |
Dec 13, 2021 | 161.69 | 165.04 | 161.38 | 163.77 | 162,082 | +1.73(+1.07%) |
Dec 10, 2021 | 163.89 | 164.13 | 161.75 | 162.04 | 107,411 | -0.77(-0.47%) |
Dec 09, 2021 | 162.70 | 163.50 | 161.77 | 162.81 | 73,955 | -0.73(-0.44%) |
Dec 08, 2021 | 162.14 | 163.90 | 160.75 | 163.53 | 93,619 | +2.01(+1.25%) |
Dec 07, 2021 | 161.42 | 162.72 | 160.59 | 161.52 | 136,481 | +1.44(+0.90%) |
Dec 06, 2021 | 156.56 | 160.66 | 155.21 | 160.07 | 173,843 | +4.86(+3.13%) |
Dec 03, 2021 | 158.37 | 159.89 | 154.61 | 155.21 | 277,297 | -2.24(-1.42%) |
Dec 02, 2021 | 155.03 | 158.09 | 154.15 | 157.45 | 159,809 | +2.99(+1.93%) |
Dec 01, 2021 | 157.26 | 158.98 | 154.46 | 154.47 | 134,976 | -0.75(-0.48%) |
Nov 30, 2021 | 158.12 | 159.15 | 154.70 | 155.21 | 212,772 | -4.17(-2.61%) |
Nov 29, 2021 | 160.64 | 163.64 | 158.93 | 159.38 | 105,941 | -2.99(-1.84%) |
Nov 26, 2021 | 164.26 | 165.11 | 160.44 | 162.36 | 68,642 | -4.21(-2.52%) |
Nov 24, 2021 | 168.31 | 168.88 | 165.97 | 166.57 | 47,763 | -2.70(-1.60%) |
Nov 23, 2021 | 169.77 | 171.22 | 168.26 | 169.27 | 112,789 | -0.19(-0.11%) |
Nov 22, 2021 | 164.92 | 171.03 | 164.65 | 169.46 | 185,073 | +4.98(+3.03%) |
Nov 19, 2021 | 165.80 | 167.19 | 163.82 | 164.47 | 119,776 | -1.79(-1.08%) |
Nov 18, 2021 | 164.31 | 166.55 | 164.21 | 166.26 | 112,100 | +1.71(+1.04%) |
Nov 17, 2021 | 162.98 | 165.02 | 162.73 | 164.55 | 101,870 | +1.82(+1.12%) |
Nov 16, 2021 | 161.68 | 163.98 | 161.11 | 162.74 | 70,075 | +1.44(+0.90%) |
Nov 15, 2021 | 162.60 | 162.60 | 160.56 | 161.29 | 52,916 | -1.05(-0.65%) |
Nov 12, 2021 | 160.65 | 162.69 | 160.65 | 162.34 | 56,741 | +1.91(+1.19%) |
Nov 11, 2021 | 160.26 | 160.99 | 158.77 | 160.44 | 68,186 | +0.18(+0.11%) |
Nov 10, 2021 | 161.50 | 160.26 | 71,158 | -0.86(-0.53%) | ||
Nov 09, 2021 | 161.02 | 161.82 | 160.68 | 161.12 | 59,313 | +0.11(+0.07%) |
Nov 08, 2021 | 159.91 | 162.33 | 158.51 | 161.01 | 73,856 | +2.00(+1.26%) |
Nov 05, 2021 | 155.28 | 159.86 | 155.28 | 159.00 | 95,411 | +4.88(+3.17%) |
Nov 04, 2021 | 154.36 | 157.29 | 153.63 | 154.12 | 103,194 | +0.16(+0.10%) |
Nov 03, 2021 | 153.03 | 154.61 | 151.78 | 153.96 | 115,821 | +1.28(+0.84%) |
Nov 02, 2021 | 148.98 | 153.37 | 148.98 | 152.69 | 109,311 | +3.37(+2.26%) |