Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 149.61 | 152.78 | 446,341 | +2.74(+1.82%) | ||
Jan 28, 2022 | 143.70 | 150.39 | 141.89 | 150.05 | 322,493 | +7.16(+5.01%) |
Jan 27, 2022 | 147.65 | 149.70 | 142.18 | 142.89 | 485,594 | -3.44(-2.35%) |
Jan 26, 2022 | 148.62 | 151.07 | 144.41 | 146.33 | 382,476 | -0.94(-0.64%) |
Jan 25, 2022 | 145.44 | 148.15 | 141.91 | 147.28 | 403,364 | -0.10(-0.07%) |
Jan 24, 2022 | 144.47 | 147.75 | 141.40 | 147.38 | 524,109 | +1.03(+0.70%) |
Jan 21, 2022 | 143.01 | 147.28 | 140.95 | 146.35 | 555,613 | +2.42(+1.68%) |
Jan 20, 2022 | 150.43 | 152.13 | 143.65 | 143.93 | 460,218 | -6.97(-4.62%) |
Jan 19, 2022 | 153.72 | 155.60 | 148.91 | 150.90 | 347,592 | -1.71(-1.12%) |
Jan 18, 2022 | 156.13 | 157.00 | 150.27 | 152.61 | 460,139 | -4.44(-2.83%) |
Jan 14, 2022 | 157.05 | 0 | +0.06(+0.04%) | |||
Jan 13, 2022 | 151.68 | 158.54 | 151.22 | 156.99 | 1,442,112 | +5.29(+3.49%) |
Jan 12, 2022 | 143.68 | 152.10 | 143.68 | 151.69 | 536,195 | +8.74(+6.11%) |
Jan 11, 2022 | 142.31 | 143.33 | 140.98 | 142.95 | 281,165 | +0.43(+0.30%) |
Jan 10, 2022 | 143.76 | 144.33 | 140.61 | 142.52 | 335,213 | -0.98(-0.68%) |
Jan 07, 2022 | 139.36 | 144.00 | 139.36 | 143.50 | 304,384 | +4.19(+3.00%) |
Jan 06, 2022 | 138.99 | 140.64 | 136.82 | 139.31 | 364,769 | +1.53(+1.11%) |
Jan 05, 2022 | 141.00 | 142.86 | 137.55 | 137.78 | 371,307 | -2.61(-1.86%) |
Jan 04, 2022 | 143.07 | 144.47 | 140.09 | 140.39 | 366,896 | -1.33(-0.94%) |
Jan 03, 2022 | 139.90 | 144.44 | 139.48 | 141.72 | 290,523 | +2.24(+1.61%) |
Dec 31, 2021 | 140.42 | 142.01 | 138.10 | 139.48 | 307,120 | -0.94(-0.67%) |
Dec 30, 2021 | 137.41 | 141.79 | 137.41 | 140.42 | 426,927 | +3.69(+2.70%) |
Dec 29, 2021 | 140.95 | 141.31 | 136.51 | 136.74 | 390,271 | -4.23(-3.00%) |
Dec 28, 2021 | 141.13 | 144.12 | 140.66 | 140.97 | 455,712 | -0.37(-0.26%) |
Dec 27, 2021 | 140.35 | 142.16 | 138.86 | 141.34 | 385,413 | +0.19(+0.14%) |
Dec 23, 2021 | 137.65 | 141.47 | 137.41 | 141.14 | 474,185 | +3.78(+2.75%) |
Dec 22, 2021 | 136.73 | 138.17 | 135.67 | 137.36 | 428,504 | +0.70(+0.51%) |
Dec 21, 2021 | 133.71 | 136.96 | 133.18 | 136.66 | 358,782 | +4.11(+3.10%) |
Dec 20, 2021 | 133.16 | 133.54 | 129.05 | 132.55 | 340,659 | -3.09(-2.28%) |
Dec 17, 2021 | 134.06 | 136.48 | 132.05 | 135.64 | 476,545 | +1.51(+1.12%) |
Dec 16, 2021 | 135.65 | 137.08 | 132.62 | 134.13 | 349,162 | -0.10(-0.08%) |
Dec 15, 2021 | 134.74 | 135.47 | 130.10 | 134.23 | 524,156 | -1.08(-0.80%) |
Dec 14, 2021 | 137.80 | 139.49 | 134.89 | 135.31 | 318,389 | -3.63(-2.61%) |
Dec 13, 2021 | 141.08 | 142.06 | 136.67 | 138.94 | 346,778 | -3.30(-2.32%) |
Dec 10, 2021 | 142.42 | 143.27 | 140.85 | 142.24 | 172,082 | -0.03(-0.02%) |
Dec 09, 2021 | 143.96 | 144.11 | 141.93 | 142.27 | 282,904 | -0.91(-0.63%) |
Dec 08, 2021 | 144.18 | 145.39 | 142.25 | 143.17 | 255,527 | -0.03(-0.02%) |
Dec 07, 2021 | 142.18 | 144.93 | 142.18 | 143.20 | 355,579 | +2.39(+1.70%) |
Dec 06, 2021 | 142.44 | 145.13 | 140.43 | 140.81 | 517,154 | -1.42(-1.00%) |
Dec 03, 2021 | 143.23 | 144.97 | 140.47 | 142.23 | 308,984 | -0.39(-0.27%) |
Dec 02, 2021 | 135.39 | 144.25 | 134.12 | 142.62 | 775,575 | +7.73(+5.73%) |
Dec 01, 2021 | 140.74 | 142.68 | 134.89 | 134.89 | 410,277 | -3.22(-2.33%) |
Nov 30, 2021 | 142.06 | 142.06 | 135.56 | 138.11 | 658,670 | -5.73(-3.98%) |
Nov 29, 2021 | 145.86 | 145.86 | 141.94 | 143.84 | 301,147 | -0.21(-0.15%) |
Nov 26, 2021 | 144.75 | 145.00 | 142.60 | 144.05 | 199,738 | -4.10(-2.77%) |
Nov 24, 2021 | 148.96 | 150.13 | 147.99 | 148.15 | 231,138 | -2.01(-1.34%) |
Nov 23, 2021 | 152.48 | 153.20 | 150.00 | 150.17 | 327,394 | -1.84(-1.21%) |
Nov 22, 2021 | 152.19 | 153.83 | 150.32 | 152.01 | 323,138 | +1.03(+0.69%) |
Nov 19, 2021 | 151.05 | 152.46 | 149.96 | 150.97 | 349,044 | -1.32(-0.87%) |
Nov 18, 2021 | 155.21 | 152.82 | 152.20 | 152.29 | 251,218 | -2.72(-1.76%) |
Nov 17, 2021 | 154.31 | 155.66 | 153.60 | 155.02 | 293,464 | -0.58(-0.37%) |
Nov 16, 2021 | 157.51 | 157.51 | 154.07 | 155.60 | 323,684 | -1.91(-1.21%) |
Nov 15, 2021 | 156.13 | 158.06 | 154.93 | 157.51 | 742,071 | +2.15(+1.39%) |
Nov 12, 2021 | 157.19 | 158.12 | 154.67 | 155.36 | 452,372 | -1.69(-1.08%) |
Nov 11, 2021 | 155.76 | 157.67 | 154.45 | 157.05 | 565,526 | +1.27(+0.81%) |
Nov 10, 2021 | 155.41 | 154.92 | 155.78 | 379,487 | -0.28(-0.18%) | |
Nov 09, 2021 | 155.56 | 156.87 | 154.01 | 156.06 | 389,403 | +0.28(+0.18%) |
Nov 08, 2021 | 155.23 | 155.94 | 152.48 | 155.78 | 606,336 | +1.60(+1.04%) |
Nov 05, 2021 | 150.88 | 154.37 | 149.88 | 154.18 | 382,867 | +4.68(+3.13%) |
Nov 04, 2021 | 150.84 | 151.32 | 147.41 | 149.50 | 345,615 | -1.17(-0.78%) |
Nov 03, 2021 | 149.26 | 151.35 | 145.56 | 150.67 | 431,568 | +2.93(+1.98%) |
Nov 02, 2021 | 140.36 | 149.13 | 138.79 | 147.74 | 608,517 | +5.80(+4.08%) |