Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 142.63 | 147.12 | 147.05 | 2,457,731 | +2.50(+1.73%) | |
Jan 28, 2022 | 138.50 | 144.53 | 138.41 | 144.55 | 2,998,693 | +6.18(+4.47%) |
Jan 27, 2022 | 139.20 | 141.86 | 136.74 | 138.37 | 2,627,926 | +0.54(+0.39%) |
Jan 26, 2022 | 139.09 | 141.79 | 136.80 | 137.83 | 2,539,919 | +0.96(+0.70%) |
Jan 25, 2022 | 135.90 | 138.39 | 132.60 | 136.87 | 2,098,740 | -1.28(-0.93%) |
Jan 24, 2022 | 135.39 | 138.44 | 132.25 | 138.15 | 3,218,215 | +0.04(+0.03%) |
Jan 21, 2022 | 143.57 | 143.57 | 137.97 | 138.11 | 2,466,942 | -4.01(-2.82%) |
Jan 20, 2022 | 143.24 | 146.56 | 141.85 | 142.12 | 1,770,818 | -0.98(-0.69%) |
Jan 19, 2022 | 144.30 | 146.12 | 142.99 | 143.11 | 1,879,076 | -1.22(-0.84%) |
Jan 18, 2022 | 146.72 | 148.15 | 142.68 | 144.32 | 2,286,811 | -3.38(-2.29%) |
Jan 14, 2022 | 147.71 | 0 | +1.28(+0.88%) | |||
Jan 13, 2022 | 145.94 | 148.92 | 145.84 | 146.42 | 1,595,423 | +0.50(+0.34%) |
Jan 12, 2022 | 145.92 | 147.04 | 142.21 | 145.92 | 1,711,047 | -0.36(-0.25%) |
Jan 11, 2022 | 144.72 | 147.05 | 143.01 | 146.28 | 2,442,238 | +2.05(+1.42%) |
Jan 10, 2022 | 147.93 | 148.52 | 140.65 | 144.23 | 2,553,644 | -3.13(-2.12%) |
Jan 07, 2022 | 147.23 | 150.86 | 147.03 | 147.36 | 2,750,016 | -1.04(-0.70%) |
Jan 06, 2022 | 145.24 | 150.67 | 144.74 | 148.40 | 4,573,024 | +4.75(+3.31%) |
Jan 05, 2022 | 142.68 | 148.49 | 142.26 | 143.66 | 5,151,175 | +0.97(+0.68%) |
Jan 04, 2022 | 140.48 | 143.68 | 138.09 | 142.68 | 4,061,736 | +3.66(+2.63%) |
Jan 03, 2022 | 133.17 | 139.44 | 133.03 | 139.02 | 3,130,131 | +6.40(+4.82%) |
Dec 31, 2021 | 132.65 | 134.56 | 132.24 | 132.63 | 1,318,119 | -1.09(-0.82%) |
Dec 30, 2021 | 131.72 | 135.19 | 131.65 | 133.72 | 2,064,225 | +2.01(+1.53%) |
Dec 29, 2021 | 132.27 | 133.57 | 131.33 | 131.71 | 1,046,246 | -0.89(-0.67%) |
Dec 28, 2021 | 130.21 | 134.11 | 129.63 | 132.60 | 1,240,768 | +1.58(+1.21%) |
Dec 27, 2021 | 132.60 | 132.72 | 129.16 | 131.02 | 1,711,184 | -1.80(-1.35%) |
Dec 23, 2021 | 131.81 | 133.81 | 131.47 | 132.81 | 2,104,380 | +0.52(+0.39%) |
Dec 22, 2021 | 130.48 | 132.93 | 129.63 | 132.29 | 2,564,595 | +2.93(+2.27%) |
Dec 21, 2021 | 122.64 | 130.28 | 121.79 | 129.36 | 3,221,765 | +8.03(+6.61%) |
Dec 20, 2021 | 122.79 | 123.14 | 119.74 | 121.33 | 2,822,325 | -4.32(-3.44%) |
Dec 17, 2021 | 123.92 | 126.41 | 120.95 | 125.65 | 3,475,865 | +1.17(+0.94%) |
Dec 16, 2021 | 127.53 | 127.56 | 123.68 | 124.48 | 2,966,158 | -1.16(-0.92%) |
Dec 15, 2021 | 126.84 | 127.37 | 123.44 | 125.64 | 1,914,313 | +0.08(+0.06%) |
Dec 14, 2021 | 123.55 | 126.91 | 122.89 | 125.56 | 3,025,268 | +1.25(+1.01%) |
Dec 13, 2021 | 122.93 | 125.34 | 122.50 | 124.31 | 2,027,191 | +1.13(+0.91%) |
Dec 10, 2021 | 122.95 | 124.81 | 121.69 | 123.18 | 2,329,174 | -1.54(-1.23%) |
Dec 09, 2021 | 126.56 | 128.56 | 124.47 | 124.72 | 2,708,849 | -2.68(-2.11%) |
Dec 08, 2021 | 126.64 | 129.56 | 125.66 | 127.40 | 1,780,232 | +0.33(+0.26%) |
Dec 07, 2021 | 125.34 | 129.75 | 125.34 | 127.07 | 3,670,074 | +2.68(+2.16%) |
Dec 06, 2021 | 118.76 | 126.23 | 117.88 | 124.39 | 4,325,209 | +6.62(+5.62%) |
Dec 03, 2021 | 119.66 | 119.96 | 115.62 | 117.77 | 3,560,877 | -1.51(-1.26%) |
Dec 02, 2021 | 115.47 | 119.86 | 115.31 | 119.28 | 4,734,950 | +3.87(+3.35%) |
Dec 01, 2021 | 118.46 | 118.88 | 114.71 | 115.41 | 3,471,894 | -1.16(-0.99%) |
Nov 30, 2021 | 117.50 | 118.29 | 114.60 | 116.56 | 5,961,462 | -1.19(-1.01%) |
Nov 29, 2021 | 122.17 | 122.69 | 117.75 | 117.76 | 3,153,091 | -2.84(-2.35%) |
Nov 26, 2021 | 118.58 | 121.47 | 117.73 | 120.60 | 2,357,976 | -1.37(-1.12%) |
Nov 24, 2021 | 122.20 | 124.25 | 121.53 | 121.97 | 3,118,443 | -0.48(-0.39%) |
Nov 23, 2021 | 121.42 | 123.41 | 120.44 | 122.45 | 2,672,899 | +1.49(+1.23%) |
Nov 22, 2021 | 123.42 | 124.78 | 119.14 | 120.96 | 3,034,443 | -2.35(-1.91%) |
Nov 19, 2021 | 123.99 | 126.47 | 123.20 | 123.31 | 3,956,493 | -0.90(-0.73%) |
Nov 18, 2021 | 125.51 | 125.20 | 124.17 | 124.21 | 5,044,683 | +1.31(+1.07%) |
Nov 17, 2021 | 126.33 | 126.33 | 120.01 | 122.90 | 4,865,807 | -3.77(-2.98%) |
Nov 16, 2021 | 128.78 | 130.22 | 126.21 | 126.67 | 2,381,561 | -2.38(-1.84%) |
Nov 15, 2021 | 130.19 | 130.62 | 128.88 | 129.05 | 2,568,138 | +0.15(+0.11%) |
Nov 12, 2021 | 126.32 | 129.16 | 126.22 | 128.90 | 4,398,499 | +2.91(+2.31%) |
Nov 11, 2021 | 129.77 | 130.29 | 125.25 | 125.99 | 3,604,873 | -3.73(-2.88%) |
Nov 10, 2021 | 130.00 | 129.72 | 3,706,819 | -0.33(-0.26%) | ||
Nov 09, 2021 | 132.49 | 132.82 | 129.77 | 130.06 | 3,324,852 | -1.73(-1.31%) |
Nov 08, 2021 | 133.99 | 134.51 | 131.31 | 131.79 | 2,833,055 | -2.12(-1.58%) |
Nov 05, 2021 | 135.06 | 137.01 | 132.75 | 133.91 | 3,268,359 | +1.10(+0.83%) |
Nov 04, 2021 | 132.19 | 136.26 | 131.50 | 132.81 | 4,696,824 | +0.75(+0.56%) |
Nov 03, 2021 | 129.84 | 134.44 | 129.53 | 132.06 | 6,286,156 | +2.47(+1.90%) |
Nov 02, 2021 | 135.16 | 137.42 | 125.94 | 129.60 | 8,432,491 | -13.19(-9.24%) |