Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 149.66 | 152.83 | 446,204 | +2.74(+1.82%) | ||
Jan 28, 2022 | 143.75 | 150.44 | 141.93 | 150.09 | 322,394 | +7.16(+5.01%) |
Jan 27, 2022 | 147.70 | 149.74 | 142.22 | 142.93 | 485,445 | -3.45(-2.35%) |
Jan 26, 2022 | 148.66 | 151.12 | 144.45 | 146.38 | 382,358 | -0.94(-0.64%) |
Jan 25, 2022 | 145.48 | 148.20 | 141.96 | 147.32 | 403,240 | -0.10(-0.07%) |
Jan 24, 2022 | 144.51 | 147.79 | 141.44 | 147.42 | 523,948 | +1.03(+0.70%) |
Jan 21, 2022 | 143.05 | 147.33 | 140.99 | 146.40 | 555,442 | +2.42(+1.68%) |
Jan 20, 2022 | 150.47 | 152.17 | 143.70 | 143.98 | 460,077 | -6.97(-4.62%) |
Jan 19, 2022 | 153.76 | 155.65 | 148.96 | 150.94 | 347,486 | -1.71(-1.12%) |
Jan 18, 2022 | 156.17 | 157.05 | 150.31 | 152.65 | 459,998 | -4.45(-2.83%) |
Jan 14, 2022 | 157.10 | 0 | +0.07(+0.04%) | |||
Jan 13, 2022 | 151.73 | 158.59 | 151.27 | 157.03 | 1,441,669 | +5.29(+3.49%) |
Jan 12, 2022 | 143.73 | 152.15 | 143.73 | 151.74 | 536,030 | +8.74(+6.11%) |
Jan 11, 2022 | 142.35 | 143.38 | 141.02 | 143.00 | 281,079 | +0.43(+0.30%) |
Jan 10, 2022 | 143.81 | 144.37 | 140.65 | 142.56 | 335,110 | -0.98(-0.68%) |
Jan 07, 2022 | 139.40 | 144.04 | 139.40 | 143.54 | 304,290 | +4.19(+3.00%) |
Jan 06, 2022 | 139.03 | 140.69 | 136.86 | 139.35 | 364,657 | +1.53(+1.11%) |
Jan 05, 2022 | 141.05 | 142.90 | 137.59 | 137.82 | 371,193 | -2.62(-1.86%) |
Jan 04, 2022 | 143.12 | 144.51 | 140.14 | 140.44 | 366,783 | -1.33(-0.94%) |
Jan 03, 2022 | 139.95 | 144.48 | 139.52 | 141.77 | 290,434 | +2.25(+1.61%) |
Dec 31, 2021 | 140.46 | 142.05 | 138.15 | 139.52 | 307,026 | -0.94(-0.67%) |
Dec 30, 2021 | 137.45 | 141.83 | 137.45 | 140.46 | 426,796 | +3.69(+2.70%) |
Dec 29, 2021 | 140.99 | 141.35 | 136.56 | 136.78 | 390,151 | -4.23(-3.00%) |
Dec 28, 2021 | 141.18 | 144.17 | 140.70 | 141.01 | 455,572 | -0.37(-0.26%) |
Dec 27, 2021 | 140.39 | 142.20 | 138.90 | 141.38 | 385,294 | +0.19(+0.14%) |
Dec 23, 2021 | 137.69 | 141.51 | 137.45 | 141.19 | 474,039 | +3.78(+2.75%) |
Dec 22, 2021 | 136.77 | 138.21 | 135.71 | 137.41 | 428,372 | +0.70(+0.51%) |
Dec 21, 2021 | 133.75 | 137.00 | 133.22 | 136.70 | 358,672 | +4.11(+3.10%) |
Dec 20, 2021 | 133.20 | 133.58 | 129.09 | 132.59 | 340,555 | -3.09(-2.28%) |
Dec 17, 2021 | 134.10 | 136.52 | 132.09 | 135.68 | 476,398 | +1.51(+1.12%) |
Dec 16, 2021 | 135.69 | 137.12 | 132.66 | 134.17 | 349,055 | -0.10(-0.08%) |
Dec 15, 2021 | 134.78 | 135.51 | 130.14 | 134.27 | 523,995 | -1.08(-0.80%) |
Dec 14, 2021 | 137.84 | 139.53 | 134.93 | 135.35 | 318,291 | -3.63(-2.61%) |
Dec 13, 2021 | 141.12 | 142.10 | 136.71 | 138.99 | 346,672 | -3.30(-2.32%) |
Dec 10, 2021 | 142.46 | 143.31 | 140.90 | 142.28 | 172,030 | -0.03(-0.02%) |
Dec 09, 2021 | 144.00 | 144.15 | 141.97 | 142.31 | 282,817 | -0.91(-0.63%) |
Dec 08, 2021 | 144.22 | 145.44 | 142.29 | 143.22 | 255,449 | -0.03(-0.02%) |
Dec 07, 2021 | 142.22 | 144.97 | 142.22 | 143.25 | 355,470 | +2.39(+1.70%) |
Dec 06, 2021 | 142.48 | 145.18 | 140.47 | 140.85 | 516,995 | -1.42(-1.00%) |
Dec 03, 2021 | 143.27 | 145.02 | 140.51 | 142.28 | 308,889 | -0.39(-0.27%) |
Dec 02, 2021 | 135.43 | 144.30 | 134.16 | 142.66 | 775,337 | +7.73(+5.73%) |
Dec 01, 2021 | 140.78 | 142.73 | 134.93 | 134.93 | 410,151 | -3.22(-2.33%) |
Nov 30, 2021 | 142.11 | 142.11 | 135.60 | 138.15 | 658,467 | -5.73(-3.98%) |
Nov 29, 2021 | 145.91 | 145.91 | 141.98 | 143.88 | 301,055 | -0.21(-0.15%) |
Nov 26, 2021 | 144.80 | 145.05 | 142.65 | 144.10 | 199,677 | -4.10(-2.77%) |
Nov 24, 2021 | 149.00 | 150.18 | 148.03 | 148.20 | 231,067 | -2.01(-1.34%) |
Nov 23, 2021 | 152.52 | 153.25 | 150.05 | 150.21 | 327,293 | -1.84(-1.21%) |
Nov 22, 2021 | 152.24 | 153.87 | 150.37 | 152.05 | 323,038 | +1.03(+0.69%) |
Nov 19, 2021 | 151.10 | 152.50 | 150.01 | 151.02 | 348,937 | -1.32(-0.87%) |
Nov 18, 2021 | 155.26 | 152.87 | 152.25 | 152.34 | 251,141 | -2.73(-1.76%) |
Nov 17, 2021 | 154.36 | 155.70 | 153.65 | 155.06 | 293,374 | -0.58(-0.37%) |
Nov 16, 2021 | 157.56 | 157.56 | 154.11 | 155.65 | 323,585 | -1.91(-1.21%) |
Nov 15, 2021 | 156.17 | 158.10 | 154.98 | 157.56 | 741,843 | +2.15(+1.39%) |
Nov 12, 2021 | 157.24 | 158.17 | 154.72 | 155.41 | 452,233 | -1.69(-1.08%) |
Nov 11, 2021 | 155.80 | 157.72 | 154.50 | 157.10 | 565,352 | +1.27(+0.81%) |
Nov 10, 2021 | 155.46 | 154.96 | 155.83 | 379,370 | -0.28(-0.18%) | |
Nov 09, 2021 | 155.61 | 156.92 | 154.06 | 156.11 | 389,283 | +0.28(+0.18%) |
Nov 08, 2021 | 155.28 | 155.99 | 152.53 | 155.83 | 606,149 | +1.60(+1.04%) |
Nov 05, 2021 | 150.93 | 154.42 | 149.93 | 154.23 | 382,750 | +4.68(+3.13%) |
Nov 04, 2021 | 150.88 | 151.37 | 147.46 | 149.55 | 345,509 | -1.17(-0.77%) |
Nov 03, 2021 | 149.31 | 151.40 | 145.60 | 150.72 | 431,435 | +2.93(+1.98%) |
Nov 02, 2021 | 140.40 | 149.18 | 138.84 | 147.79 | 608,330 | +5.80(+4.08%) |