Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 135.22 | 137.34 | 137.19 | 1,729,414 | +2.22(+1.65%) | |
Jan 28, 2022 | 130.97 | 135.30 | 129.21 | 134.96 | 2,208,602 | +4.89(+3.76%) |
Jan 27, 2022 | 133.21 | 134.27 | 129.66 | 130.07 | 1,742,481 | -1.40(-1.06%) |
Jan 26, 2022 | 133.47 | 135.93 | 130.45 | 131.47 | 2,030,561 | -1.04(-0.79%) |
Jan 25, 2022 | 133.29 | 134.02 | 130.62 | 132.51 | 1,731,814 | -3.50(-2.57%) |
Jan 24, 2022 | 134.29 | 136.37 | 129.27 | 136.01 | 2,188,780 | +0.60(+0.44%) |
Jan 21, 2022 | 137.41 | 138.34 | 135.39 | 135.41 | 1,907,858 | -1.94(-1.41%) |
Jan 20, 2022 | 139.22 | 140.95 | 136.92 | 137.35 | 1,890,107 | -0.94(-0.68%) |
Jan 19, 2022 | 138.52 | 141.40 | 138.11 | 138.28 | 1,494,983 | -0.04(-0.03%) |
Jan 18, 2022 | 140.24 | 141.05 | 138.19 | 138.32 | 1,937,009 | -4.15(-2.91%) |
Jan 14, 2022 | 142.47 | 0 | -0.48(-0.34%) | |||
Jan 13, 2022 | 147.17 | 147.25 | 142.63 | 142.95 | 1,768,831 | -4.27(-2.90%) |
Jan 12, 2022 | 145.54 | 148.09 | 145.29 | 147.22 | 2,286,978 | +2.83(+1.96%) |
Jan 11, 2022 | 142.78 | 144.69 | 141.61 | 144.40 | 2,228,305 | +1.46(+1.02%) |
Jan 10, 2022 | 141.10 | 143.09 | 138.70 | 142.94 | 2,587,651 | +0.01(+0.01%) |
Jan 07, 2022 | 146.84 | 147.44 | 142.87 | 142.93 | 2,090,650 | -3.91(-2.66%) |
Jan 06, 2022 | 146.57 | 147.66 | 143.35 | 146.84 | 2,333,993 | +0.51(+0.35%) |
Jan 05, 2022 | 148.52 | 150.76 | 146.26 | 146.33 | 2,408,349 | -2.55(-1.71%) |
Jan 04, 2022 | 153.11 | 153.25 | 147.41 | 148.88 | 2,268,330 | -5.21(-3.38%) |
Jan 03, 2022 | 156.57 | 157.00 | 151.57 | 154.09 | 1,631,283 | -2.91(-1.86%) |
Dec 31, 2021 | 157.69 | 158.77 | 156.87 | 157.00 | 1,337,745 | -1.21(-0.76%) |
Dec 30, 2021 | 158.44 | 159.92 | 157.93 | 158.21 | 784,026 | +0.23(+0.14%) |
Dec 29, 2021 | 157.18 | 158.71 | 156.53 | 157.98 | 847,112 | +1.45(+0.92%) |
Dec 28, 2021 | 157.03 | 157.14 | 155.50 | 156.54 | 777,178 | +0.43(+0.28%) |
Dec 27, 2021 | 156.18 | 157.19 | 154.58 | 156.10 | 967,834 | +0.92(+0.60%) |
Dec 23, 2021 | 154.68 | 156.22 | 154.05 | 155.18 | 1,434,850 | +1.00(+0.65%) |
Dec 22, 2021 | 151.89 | 154.55 | 151.69 | 154.18 | 1,940,071 | +2.77(+1.83%) |
Dec 21, 2021 | 148.49 | 151.50 | 148.11 | 151.41 | 1,521,874 | +3.48(+2.35%) |
Dec 20, 2021 | 148.26 | 149.65 | 146.07 | 147.92 | 2,061,421 | -0.98(-0.66%) |
Dec 17, 2021 | 147.85 | 150.06 | 145.58 | 148.91 | 2,761,392 | +0.61(+0.41%) |
Dec 16, 2021 | 151.74 | 151.74 | 147.96 | 148.30 | 2,120,765 | -3.45(-2.27%) |
Dec 15, 2021 | 150.22 | 152.02 | 148.12 | 151.75 | 2,089,630 | +2.39(+1.60%) |
Dec 14, 2021 | 152.32 | 153.16 | 147.61 | 149.36 | 1,900,636 | -4.34(-2.82%) |
Dec 13, 2021 | 154.73 | 155.28 | 152.56 | 153.70 | 1,437,793 | +0.03(+0.02%) |
Dec 10, 2021 | 151.97 | 153.75 | 151.52 | 153.67 | 1,488,588 | +1.62(+1.07%) |
Dec 09, 2021 | 153.90 | 155.38 | 151.94 | 152.04 | 1,293,805 | -1.67(-1.09%) |
Dec 08, 2021 | 152.19 | 153.79 | 151.40 | 153.72 | 1,516,637 | +2.47(+1.63%) |
Dec 07, 2021 | 150.30 | 153.65 | 150.08 | 151.25 | 1,446,709 | +2.29(+1.54%) |
Dec 06, 2021 | 146.86 | 149.52 | 145.33 | 148.96 | 1,833,876 | +2.10(+1.43%) |
Dec 03, 2021 | 149.30 | 150.46 | 145.27 | 146.85 | 1,436,405 | -1.63(-1.10%) |
Dec 02, 2021 | 145.46 | 149.94 | 145.28 | 148.48 | 1,539,683 | +2.73(+1.88%) |
Dec 01, 2021 | 148.61 | 150.31 | 145.63 | 145.75 | 1,831,285 | -2.65(-1.78%) |
Nov 30, 2021 | 150.81 | 153.09 | 147.22 | 148.40 | 3,966,368 | -2.48(-1.64%) |
Nov 29, 2021 | 150.52 | 152.80 | 149.04 | 150.87 | 1,763,851 | +1.33(+0.89%) |
Nov 26, 2021 | 150.75 | 156.45 | 149.05 | 149.55 | 1,659,775 | -0.89(-0.59%) |
Nov 24, 2021 | 151.21 | 152.10 | 148.58 | 150.43 | 2,330,115 | -1.78(-1.17%) |
Nov 23, 2021 | 153.30 | 156.68 | 149.25 | 152.21 | 3,193,574 | -7.87(-4.91%) |
Nov 22, 2021 | 162.26 | 162.93 | 160.08 | 160.08 | 2,146,024 | -1.50(-0.93%) |
Nov 19, 2021 | 160.30 | 162.33 | 159.97 | 161.57 | 1,675,465 | +2.10(+1.32%) |
Nov 18, 2021 | 159.83 | 159.68 | 158.98 | 159.47 | 1,500,717 | +0.61(+0.38%) |
Nov 17, 2021 | 159.23 | 159.23 | 157.25 | 158.86 | 885,623 | +0.15(+0.09%) |
Nov 16, 2021 | 154.44 | 160.29 | 154.35 | 158.71 | 1,210,449 | +3.55(+2.29%) |
Nov 15, 2021 | 158.57 | 159.64 | 154.89 | 155.16 | 1,175,785 | -3.05(-1.93%) |
Nov 12, 2021 | 157.08 | 158.39 | 155.09 | 158.21 | 1,469,169 | +2.06(+1.32%) |
Nov 11, 2021 | 157.62 | 158.36 | 155.31 | 156.15 | 951,246 | -0.48(-0.31%) |
Nov 10, 2021 | 156.57 | 156.64 | 1,111,646 | -0.52(-0.33%) | ||
Nov 09, 2021 | 158.27 | 159.54 | 156.87 | 157.16 | 1,038,184 | -1.11(-0.70%) |
Nov 08, 2021 | 154.39 | 158.47 | 153.95 | 158.27 | 1,491,389 | +4.46(+2.90%) |
Nov 05, 2021 | 153.97 | 154.21 | 149.90 | 153.81 | 1,805,520 | -1.22(-0.79%) |
Nov 04, 2021 | 155.24 | 156.29 | 153.76 | 155.03 | 1,032,895 | -0.54(-0.35%) |
Nov 03, 2021 | 155.41 | 155.66 | 152.00 | 155.57 | 1,277,731 | +0.34(+0.22%) |
Nov 02, 2021 | 154.94 | 155.38 | 152.86 | 155.23 | 1,743,147 | +0.78(+0.50%) |