Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 133.94 | 145.74 | 144.97 | 316,442 | +11.10(+8.29%) | |
Jan 28, 2022 | 129.01 | 134.10 | 125.00 | 133.87 | 275,981 | +5.91(+4.62%) |
Jan 27, 2022 | 136.03 | 136.03 | 126.91 | 127.96 | 248,599 | -5.02(-3.78%) |
Jan 26, 2022 | 138.49 | 142.82 | 131.73 | 132.98 | 369,309 | -1.63(-1.21%) |
Jan 25, 2022 | 140.16 | 142.55 | 134.60 | 134.61 | 443,004 | -8.56(-5.98%) |
Jan 24, 2022 | 130.00 | 144.45 | 126.01 | 143.17 | 714,325 | +8.50(+6.31%) |
Jan 21, 2022 | 136.57 | 140.19 | 133.01 | 134.67 | 569,027 | -6.07(-4.31%) |
Jan 20, 2022 | 148.41 | 152.06 | 140.40 | 140.74 | 838,093 | -4.05(-2.80%) |
Jan 19, 2022 | 155.24 | 158.51 | 143.37 | 144.79 | 725,148 | -11.24(-7.20%) |
Jan 18, 2022 | 164.00 | 167.01 | 155.11 | 156.03 | 612,214 | -10.95(-6.56%) |
Jan 14, 2022 | 166.98 | 0 | -16.71(-9.10%) | |||
Jan 13, 2022 | 188.66 | 188.97 | 180.45 | 183.69 | 428,833 | -5.21(-2.76%) |
Jan 12, 2022 | 189.79 | 192.07 | 185.53 | 188.90 | 874,738 | +2.80(+1.50%) |
Jan 11, 2022 | 177.11 | 186.24 | 174.96 | 186.10 | 608,966 | +9.40(+5.32%) |
Jan 10, 2022 | 175.00 | 182.56 | 173.62 | 176.70 | 1,452,222 | +7.68(+4.54%) |
Jan 07, 2022 | 177.04 | 178.43 | 167.07 | 169.02 | 581,353 | -8.69(-4.89%) |
Jan 06, 2022 | 178.23 | 185.07 | 172.01 | 177.71 | 365,797 | -3.16(-1.75%) |
Jan 05, 2022 | 183.87 | 194.00 | 177.30 | 180.87 | 575,453 | -6.54(-3.49%) |
Jan 04, 2022 | 191.08 | 192.99 | 180.26 | 187.41 | 367,199 | -4.61(-2.40%) |
Jan 03, 2022 | 179.60 | 192.36 | 173.00 | 192.02 | 470,491 | +13.69(+7.68%) |
Dec 31, 2021 | 178.91 | 182.97 | 177.06 | 178.33 | 347,391 | -1.33(-0.74%) |
Dec 30, 2021 | 177.40 | 183.48 | 176.99 | 179.66 | 194,912 | +2.27(+1.28%) |
Dec 29, 2021 | 177.52 | 179.88 | 173.47 | 177.39 | 358,348 | -0.36(-0.20%) |
Dec 28, 2021 | 179.74 | 182.86 | 175.76 | 177.75 | 263,172 | -1.71(-0.95%) |
Dec 27, 2021 | 183.28 | 183.55 | 179.28 | 179.46 | 321,183 | -3.81(-2.08%) |
Dec 23, 2021 | 184.80 | 186.00 | 181.93 | 183.27 | 200,676 | -1.41(-0.76%) |
Dec 22, 2021 | 177.57 | 185.04 | 177.57 | 184.68 | 174,747 | +6.93(+3.90%) |
Dec 21, 2021 | 177.75 | 179.07 | 170.25 | 177.75 | 292,977 | +8.99(+5.33%) |
Dec 20, 2021 | 170.24 | 173.08 | 165.22 | 168.76 | 461,669 | -3.21(-1.87%) |
Dec 17, 2021 | 166.87 | 176.31 | 163.00 | 171.97 | 444,110 | +4.86(+2.91%) |
Dec 16, 2021 | 182.99 | 183.99 | 166.70 | 167.11 | 398,612 | -13.48(-7.46%) |
Dec 15, 2021 | 175.42 | 180.93 | 167.00 | 180.59 | 499,318 | +5.93(+3.40%) |
Dec 14, 2021 | 173.38 | 180.08 | 170.20 | 174.66 | 463,852 | -2.77(-1.56%) |
Dec 13, 2021 | 176.99 | 181.13 | 173.80 | 177.43 | 349,606 | -1.21(-0.68%) |
Dec 10, 2021 | 182.19 | 186.87 | 177.32 | 178.64 | 242,700 | -3.18(-1.75%) |
Dec 09, 2021 | 192.68 | 195.26 | 181.29 | 181.82 | 194,861 | -12.68(-6.52%) |
Dec 08, 2021 | 191.41 | 197.48 | 186.20 | 194.50 | 384,366 | +5.03(+2.65%) |
Dec 07, 2021 | 180.80 | 192.00 | 180.80 | 189.47 | 377,053 | +12.07(+6.80%) |
Dec 06, 2021 | 169.50 | 179.05 | 162.02 | 177.40 | 578,199 | +12.27(+7.43%) |
Dec 03, 2021 | 172.86 | 173.88 | 161.39 | 165.13 | 339,535 | -7.40(-4.29%) |
Dec 02, 2021 | 169.28 | 176.78 | 168.53 | 172.53 | 319,508 | +2.64(+1.55%) |
Dec 01, 2021 | 180.94 | 183.38 | 169.88 | 169.89 | 371,056 | -10.35(-5.74%) |
Nov 30, 2021 | 181.73 | 186.10 | 179.12 | 180.24 | 295,167 | -1.49(-0.82%) |
Nov 29, 2021 | 185.76 | 187.42 | 178.73 | 181.73 | 314,570 | -1.87(-1.02%) |
Nov 26, 2021 | 191.31 | 193.74 | 181.37 | 183.60 | 262,393 | -10.31(-5.32%) |
Nov 24, 2021 | 188.76 | 194.62 | 184.25 | 193.91 | 155,640 | +4.19(+2.21%) |
Nov 23, 2021 | 188.36 | 194.52 | 183.34 | 189.72 | 299,441 | -1.54(-0.81%) |
Nov 22, 2021 | 200.00 | 202.10 | 189.02 | 191.26 | 375,167 | -8.64(-4.32%) |
Nov 19, 2021 | 208.01 | 208.41 | 198.54 | 199.90 | 271,652 | -6.74(-3.26%) |
Nov 18, 2021 | 212.02 | 207.76 | 206.25 | 206.64 | 262,625 | -4.71(-2.23%) |
Nov 17, 2021 | 209.89 | 213.06 | 204.91 | 211.35 | 312,081 | +1.41(+0.67%) |
Nov 16, 2021 | 206.29 | 210.77 | 203.29 | 209.94 | 221,470 | +4.45(+2.17%) |
Nov 15, 2021 | 220.03 | 220.03 | 198.99 | 205.49 | 359,376 | -12.16(-5.59%) |
Nov 12, 2021 | 215.64 | 218.73 | 211.19 | 217.65 | 161,010 | +2.57(+1.19%) |
Nov 11, 2021 | 220.18 | 223.85 | 211.52 | 215.08 | 206,595 | -2.84(-1.30%) |
Nov 10, 2021 | 216.29 | 217.92 | 367,775 | +1.30(+0.60%) | ||
Nov 09, 2021 | 227.68 | 233.00 | 204.26 | 216.62 | 884,048 | -21.57(-9.06%) |
Nov 08, 2021 | 243.02 | 243.80 | 234.11 | 238.19 | 475,027 | -0.01(-0.00%) |
Nov 05, 2021 | 242.00 | 249.73 | 232.88 | 238.20 | 431,875 | -3.63(-1.50%) |
Nov 04, 2021 | 242.17 | 245.82 | 239.45 | 241.83 | 280,414 | +0.68(+0.28%) |
Nov 03, 2021 | 230.00 | 241.34 | 226.00 | 241.15 | 452,128 | +15.36(+6.80%) |
Nov 02, 2021 | 225.68 | 229.35 | 219.69 | 225.79 | 248,489 | +2.74(+1.23%) |