Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 142.34 | 150.82 | 150.16 | 357,711 | +7.81(+5.49%) | |
Jan 28, 2022 | 147.11 | 147.11 | 139.23 | 142.35 | 459,917 | -3.40(-2.33%) |
Jan 27, 2022 | 148.97 | 149.14 | 144.53 | 145.75 | 485,699 | +1.04(+0.72%) |
Jan 26, 2022 | 144.75 | 146.29 | 142.45 | 144.71 | 392,194 | +1.43(+1.00%) |
Jan 25, 2022 | 144.20 | 145.77 | 140.45 | 143.28 | 602,827 | -2.24(-1.54%) |
Jan 24, 2022 | 142.05 | 145.98 | 140.57 | 145.52 | 385,839 | +2.32(+1.62%) |
Jan 21, 2022 | 146.95 | 147.68 | 142.37 | 143.20 | 605,480 | -4.99(-3.37%) |
Jan 20, 2022 | 150.59 | 151.66 | 147.92 | 148.19 | 331,545 | -1.73(-1.15%) |
Jan 19, 2022 | 151.30 | 154.21 | 149.00 | 149.92 | 315,616 | -1.48(-0.98%) |
Jan 18, 2022 | 154.67 | 154.94 | 150.29 | 151.40 | 204,268 | -4.52(-2.90%) |
Jan 14, 2022 | 155.92 | 0 | +5.21(+3.46%) | |||
Jan 13, 2022 | 150.30 | 152.34 | 148.88 | 150.71 | 252,464 | +0.35(+0.23%) |
Jan 12, 2022 | 146.83 | 150.94 | 146.83 | 150.36 | 400,459 | +4.33(+2.97%) |
Jan 11, 2022 | 147.00 | 147.92 | 143.94 | 146.03 | 454,265 | -1.29(-0.88%) |
Jan 10, 2022 | 146.32 | 148.63 | 143.86 | 147.32 | 644,687 | -0.12(-0.08%) |
Jan 07, 2022 | 148.49 | 150.77 | 145.58 | 147.44 | 271,597 | -1.51(-1.01%) |
Jan 06, 2022 | 147.91 | 151.29 | 147.91 | 148.95 | 242,961 | -1.22(-0.81%) |
Jan 05, 2022 | 153.10 | 154.09 | 149.90 | 150.17 | 394,829 | -2.93(-1.91%) |
Jan 04, 2022 | 152.14 | 154.12 | 146.65 | 153.10 | 221,987 | +0.77(+0.51%) |
Jan 03, 2022 | 151.70 | 153.45 | 150.68 | 152.33 | 233,047 | +0.13(+0.09%) |
Dec 31, 2021 | 152.50 | 153.65 | 152.13 | 152.20 | 73,399 | +0.20(+0.13%) |
Dec 30, 2021 | 150.81 | 152.91 | 150.54 | 152.00 | 158,316 | +0.89(+0.59%) |
Dec 29, 2021 | 152.25 | 152.25 | 150.64 | 151.11 | 111,901 | -0.89(-0.59%) |
Dec 28, 2021 | 153.15 | 153.15 | 151.47 | 152.00 | 100,802 | -0.66(-0.43%) |
Dec 27, 2021 | 149.22 | 153.66 | 149.22 | 152.66 | 111,646 | +2.79(+1.86%) |
Dec 23, 2021 | 150.23 | 151.71 | 149.12 | 149.87 | 127,141 | -0.36(-0.24%) |
Dec 22, 2021 | 149.43 | 152.85 | 147.54 | 150.23 | 253,311 | +1.19(+0.80%) |
Dec 21, 2021 | 150.81 | 151.04 | 147.84 | 149.04 | 315,422 | +0.01(+0.01%) |
Dec 20, 2021 | 147.80 | 150.35 | 146.25 | 149.03 | 349,200 | +0.35(+0.24%) |
Dec 17, 2021 | 149.50 | 151.00 | 148.24 | 148.68 | 978,071 | -0.91(-0.61%) |
Dec 16, 2021 | 150.00 | 151.23 | 148.22 | 149.59 | 303,177 | -0.44(-0.29%) |
Dec 15, 2021 | 147.66 | 152.15 | 147.66 | 150.03 | 269,915 | +0.93(+0.62%) |
Dec 14, 2021 | 147.15 | 151.53 | 147.00 | 149.10 | 168,462 | +0.90(+0.61%) |
Dec 13, 2021 | 146.58 | 149.47 | 146.34 | 148.20 | 262,719 | +1.20(+0.82%) |
Dec 10, 2021 | 148.03 | 149.69 | 146.60 | 147.00 | 311,548 | +0.00(+0.00%) |
Dec 09, 2021 | 148.00 | 149.20 | 146.44 | 147.00 | 281,778 | -1.73(-1.16%) |
Dec 08, 2021 | 148.61 | 150.41 | 147.41 | 148.73 | 242,997 | +0.77(+0.52%) |
Dec 07, 2021 | 149.97 | 152.47 | 146.62 | 147.96 | 217,956 | -0.06(-0.04%) |
Dec 06, 2021 | 152.34 | 153.38 | 146.78 | 148.02 | 285,711 | -3.57(-2.36%) |
Dec 03, 2021 | 146.47 | 152.04 | 145.21 | 151.59 | 248,879 | +5.61(+3.84%) |
Dec 02, 2021 | 144.91 | 148.75 | 144.04 | 145.98 | 428,032 | +1.44(+1.00%) |
Dec 01, 2021 | 146.00 | 147.40 | 143.21 | 144.54 | 363,216 | -0.49(-0.34%) |
Nov 30, 2021 | 145.79 | 147.84 | 144.10 | 145.03 | 498,398 | -1.08(-0.74%) |
Nov 29, 2021 | 146.25 | 146.44 | 143.19 | 146.11 | 280,077 | +0.95(+0.65%) |
Nov 26, 2021 | 148.21 | 148.29 | 144.75 | 145.16 | 293,208 | -4.25(-2.84%) |
Nov 24, 2021 | 154.82 | 155.70 | 148.67 | 149.41 | 259,840 | -6.47(-4.15%) |
Nov 23, 2021 | 154.11 | 156.09 | 152.83 | 155.88 | 265,472 | +0.97(+0.63%) |
Nov 22, 2021 | 154.43 | 156.17 | 153.05 | 154.91 | 171,955 | +0.45(+0.29%) |
Nov 19, 2021 | 150.32 | 154.54 | 150.32 | 154.46 | 187,817 | +2.40(+1.58%) |
Nov 18, 2021 | 151.07 | 152.61 | 151.87 | 152.06 | 179,969 | +1.19(+0.79%) |
Nov 17, 2021 | 151.10 | 154.88 | 150.69 | 150.87 | 148,217 | -1.02(-0.67%) |
Nov 16, 2021 | 146.76 | 153.81 | 146.76 | 151.89 | 259,479 | +5.16(+3.52%) |
Nov 15, 2021 | 149.82 | 150.16 | 146.46 | 146.73 | 265,150 | -2.20(-1.48%) |
Nov 12, 2021 | 151.78 | 153.20 | 147.71 | 148.93 | 415,504 | -3.33(-2.19%) |
Nov 11, 2021 | 155.02 | 158.49 | 151.65 | 152.26 | 314,974 | -3.24(-2.08%) |
Nov 10, 2021 | 157.31 | 155.22 | 155.50 | 164,460 | -2.07(-1.31%) | |
Nov 09, 2021 | 161.01 | 161.17 | 155.91 | 157.57 | 210,173 | -3.24(-2.01%) |
Nov 08, 2021 | 161.00 | 161.82 | 160.05 | 160.81 | 319,054 | -0.46(-0.29%) |
Nov 05, 2021 | 161.25 | 161.69 | 159.70 | 161.27 | 235,865 | +1.23(+0.77%) |
Nov 04, 2021 | 158.78 | 160.34 | 158.28 | 160.04 | 473,323 | +2.23(+1.41%) |
Nov 03, 2021 | 157.64 | 159.66 | 155.57 | 157.81 | 297,576 | +0.06(+0.04%) |
Nov 02, 2021 | 156.38 | 157.95 | 154.85 | 157.75 | 325,535 | +1.76(+1.13%) |