Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 134.02 | 139.40 | 139.13 | 3,995,933 | +3.90(+2.88%) | |
Jan 28, 2022 | 133.52 | 135.33 | 131.42 | 135.23 | 3,796,023 | -3.89(-2.80%) |
Jan 27, 2022 | 139.22 | 140.91 | 133.53 | 139.13 | 4,269,801 | +1.73(+1.26%) |
Jan 26, 2022 | 136.50 | 142.19 | 134.77 | 137.40 | 8,043,119 | -6.88(-4.77%) |
Jan 25, 2022 | 139.13 | 146.32 | 137.10 | 144.28 | 5,941,736 | +3.66(+2.60%) |
Jan 24, 2022 | 135.82 | 140.95 | 133.40 | 140.62 | 4,179,943 | +1.69(+1.21%) |
Jan 21, 2022 | 141.71 | 141.71 | 137.80 | 138.93 | 2,876,246 | -3.56(-2.50%) |
Jan 20, 2022 | 143.84 | 146.54 | 142.07 | 142.49 | 2,069,907 | -1.27(-0.88%) |
Jan 19, 2022 | 149.30 | 149.91 | 143.72 | 143.76 | 2,129,414 | -5.19(-3.48%) |
Jan 18, 2022 | 152.30 | 153.99 | 147.73 | 148.94 | 2,524,409 | -3.30(-2.17%) |
Jan 14, 2022 | 152.25 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.88 | 153.90 | 151.30 | 153.01 | 2,538,741 | +2.45(+1.62%) |
Jan 12, 2022 | 151.27 | 152.69 | 150.25 | 150.57 | 2,249,744 | +0.27(+0.18%) |
Jan 11, 2022 | 149.37 | 150.63 | 147.83 | 150.30 | 2,297,031 | +1.29(+0.87%) |
Jan 10, 2022 | 148.67 | 149.69 | 146.12 | 149.01 | 4,088,305 | +2.33(+1.59%) |
Jan 07, 2022 | 142.83 | 147.57 | 142.22 | 146.68 | 3,465,781 | +3.75(+2.63%) |
Jan 06, 2022 | 141.35 | 143.46 | 138.63 | 142.92 | 2,765,428 | +2.34(+1.67%) |
Jan 05, 2022 | 144.35 | 145.08 | 140.52 | 140.58 | 2,221,042 | -2.74(-1.91%) |
Jan 04, 2022 | 142.64 | 144.47 | 142.00 | 143.32 | 3,668,807 | +2.67(+1.89%) |
Jan 03, 2022 | 138.51 | 141.62 | 138.38 | 140.66 | 2,511,627 | +3.08(+2.24%) |
Dec 31, 2021 | 137.68 | 139.13 | 137.47 | 137.58 | 1,430,350 | -0.38(-0.28%) |
Dec 30, 2021 | 138.20 | 139.67 | 137.81 | 137.96 | 1,279,748 | -0.09(-0.07%) |
Dec 29, 2021 | 138.63 | 139.13 | 137.69 | 138.05 | 1,788,017 | -0.58(-0.42%) |
Dec 28, 2021 | 137.28 | 140.22 | 137.06 | 138.63 | 1,081,730 | +0.29(+0.21%) |
Dec 27, 2021 | 137.93 | 138.53 | 136.15 | 138.34 | 1,449,824 | +0.75(+0.54%) |
Dec 23, 2021 | 137.74 | 139.12 | 137.48 | 137.59 | 1,849,030 | +1.30(+0.95%) |
Dec 22, 2021 | 135.57 | 137.04 | 134.77 | 136.29 | 1,760,586 | +0.21(+0.15%) |
Dec 21, 2021 | 133.10 | 136.30 | 132.85 | 136.08 | 2,646,932 | +4.89(+3.73%) |
Dec 20, 2021 | 133.12 | 133.89 | 129.45 | 131.19 | 3,423,494 | -5.43(-3.98%) |
Dec 17, 2021 | 139.72 | 139.72 | 135.25 | 136.62 | 9,633,261 | -3.74(-2.66%) |
Dec 16, 2021 | 141.98 | 142.46 | 139.72 | 140.35 | 3,524,168 | +0.60(+0.43%) |
Dec 15, 2021 | 140.67 | 140.96 | 136.54 | 139.76 | 2,850,016 | -0.50(-0.36%) |
Dec 14, 2021 | 139.03 | 141.79 | 137.97 | 140.26 | 2,334,210 | +1.78(+1.29%) |
Dec 13, 2021 | 141.53 | 141.73 | 138.04 | 138.48 | 2,750,442 | -4.14(-2.91%) |
Dec 10, 2021 | 142.72 | 143.61 | 140.81 | 142.62 | 2,547,205 | +1.18(+0.83%) |
Dec 09, 2021 | 140.56 | 142.91 | 139.44 | 141.44 | 2,437,775 | +0.34(+0.24%) |
Dec 08, 2021 | 141.18 | 142.28 | 140.34 | 141.10 | 2,650,604 | +0.22(+0.15%) |
Dec 07, 2021 | 140.31 | 143.28 | 139.65 | 140.89 | 2,996,682 | +2.50(+1.81%) |
Dec 06, 2021 | 137.47 | 140.19 | 136.48 | 138.38 | 3,088,671 | +3.83(+2.85%) |
Dec 03, 2021 | 135.61 | 136.31 | 133.40 | 134.55 | 2,924,952 | -1.38(-1.02%) |
Dec 02, 2021 | 132.47 | 137.65 | 131.80 | 135.94 | 3,193,413 | +4.73(+3.61%) |
Dec 01, 2021 | 137.02 | 137.94 | 131.19 | 131.20 | 3,733,989 | -2.05(-1.54%) |
Nov 30, 2021 | 137.63 | 138.44 | 132.92 | 133.25 | 6,352,700 | -6.15(-4.41%) |
Nov 29, 2021 | 143.41 | 143.87 | 138.16 | 139.41 | 4,229,874 | -2.03(-1.44%) |
Nov 26, 2021 | 142.74 | 142.74 | 136.89 | 141.44 | 3,249,683 | -6.35(-4.30%) |
Nov 24, 2021 | 147.10 | 149.78 | 147.03 | 147.79 | 2,434,765 | -0.41(-0.27%) |
Nov 23, 2021 | 146.03 | 148.62 | 145.28 | 148.20 | 2,737,813 | +2.92(+2.01%) |
Nov 22, 2021 | 145.43 | 146.64 | 143.15 | 145.28 | 2,892,409 | +1.79(+1.25%) |
Nov 19, 2021 | 142.71 | 144.65 | 140.83 | 143.48 | 2,905,347 | -1.58(-1.09%) |
Nov 18, 2021 | 144.19 | 145.96 | 144.94 | 145.07 | 2,621,105 | +0.99(+0.68%) |
Nov 17, 2021 | 145.74 | 146.97 | 144.00 | 144.08 | 3,274,902 | -1.77(-1.22%) |
Nov 16, 2021 | 148.40 | 148.40 | 144.84 | 145.85 | 2,756,951 | -2.41(-1.62%) |
Nov 15, 2021 | 148.68 | 150.23 | 147.76 | 148.26 | 1,868,758 | -0.42(-0.28%) |
Nov 12, 2021 | 148.71 | 149.18 | 147.00 | 148.68 | 2,260,824 | +0.24(+0.16%) |
Nov 11, 2021 | 147.62 | 149.87 | 147.27 | 148.44 | 1,929,623 | +0.82(+0.56%) |
Nov 10, 2021 | 146.87 | 147.62 | 2,407,987 | +0.36(+0.24%) | ||
Nov 09, 2021 | 146.00 | 147.46 | 144.71 | 147.26 | 2,280,780 | +0.36(+0.24%) |
Nov 08, 2021 | 147.81 | 149.02 | 146.21 | 146.90 | 2,412,032 | +0.61(+0.42%) |
Nov 05, 2021 | 146.97 | 148.86 | 145.70 | 146.29 | 2,529,719 | +1.33(+0.92%) |
Nov 04, 2021 | 144.52 | 146.88 | 143.86 | 144.96 | 2,606,936 | -0.42(-0.29%) |
Nov 03, 2021 | 142.63 | 146.74 | 142.31 | 145.37 | 3,529,690 | +1.88(+1.31%) |
Nov 02, 2021 | 144.73 | 145.48 | 142.51 | 143.49 | 4,010,214 | -1.04(-0.72%) |