Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 126.76 | 129.59 | 121.14 | 129.55 | 13,591,016 | +2.25(+1.77%) |
Jan 27, 2022 | 131.30 | 132.48 | 126.47 | 127.30 | 13,842,718 | -5.31(-4.01%) |
Jan 26, 2022 | 134.69 | 138.48 | 129.93 | 132.61 | 12,090,937 | -0.22(-0.16%) |
Jan 25, 2022 | 131.84 | 133.42 | 128.49 | 132.82 | 12,046,348 | -3.41(-2.51%) |
Jan 24, 2022 | 128.63 | 136.38 | 126.85 | 136.24 | 13,500,821 | +4.14(+3.13%) |
Jan 21, 2022 | 134.50 | 138.79 | 131.70 | 132.10 | 12,686,254 | -4.00(-2.94%) |
Jan 20, 2022 | 142.50 | 144.09 | 135.52 | 136.10 | 10,805,041 | -3.83(-2.74%) |
Jan 19, 2022 | 151.04 | 152.40 | 139.79 | 139.93 | 13,207,326 | -9.09(-6.10%) |
Jan 18, 2022 | 161.74 | 162.25 | 148.38 | 149.02 | 12,695,468 | -14.32(-8.77%) |
Jan 14, 2022 | 163.34 | 0 | +9.60(+6.25%) | |||
Jan 13, 2022 | 160.41 | 162.88 | 153.07 | 153.73 | 12,829,295 | -2.32(-1.49%) |
Jan 12, 2022 | 151.34 | 156.25 | 151.23 | 156.05 | 10,615,238 | +6.94(+4.66%) |
Jan 11, 2022 | 145.13 | 149.31 | 143.07 | 149.11 | 6,981,422 | +2.80(+1.91%) |
Jan 10, 2022 | 144.48 | 146.61 | 140.13 | 146.31 | 9,895,360 | -1.19(-0.81%) |
Jan 07, 2022 | 151.70 | 153.93 | 147.34 | 147.50 | 6,477,771 | -5.41(-3.54%) |
Jan 06, 2022 | 149.92 | 153.95 | 148.51 | 152.91 | 6,721,067 | +2.54(+1.69%) |
Jan 05, 2022 | 154.58 | 155.41 | 150.13 | 150.37 | 6,989,339 | -4.52(-2.92%) |
Jan 04, 2022 | 156.48 | 158.29 | 151.12 | 154.89 | 7,100,190 | -1.53(-0.98%) |
Jan 03, 2022 | 154.28 | 157.25 | 153.26 | 156.42 | 5,484,156 | +2.51(+1.63%) |
Dec 31, 2021 | 154.67 | 156.17 | 153.60 | 153.91 | 3,674,837 | -0.61(-0.39%) |
Dec 30, 2021 | 157.16 | 157.39 | 154.18 | 154.52 | 4,250,005 | -2.93(-1.86%) |
Dec 29, 2021 | 156.40 | 159.45 | 156.05 | 157.45 | 4,788,611 | +1.31(+0.84%) |
Dec 28, 2021 | 159.28 | 159.42 | 155.27 | 156.14 | 5,965,081 | -3.01(-1.89%) |
Dec 27, 2021 | 152.76 | 159.24 | 152.76 | 159.15 | 6,560,407 | +7.07(+4.65%) |
Dec 23, 2021 | 149.72 | 153.11 | 149.65 | 152.08 | 4,729,217 | +3.10(+2.08%) |
Dec 22, 2021 | 146.68 | 149.10 | 145.66 | 148.98 | 4,387,449 | +0.88(+0.59%) |
Dec 21, 2021 | 146.09 | 148.20 | 143.80 | 148.10 | 6,114,772 | +6.27(+4.42%) |
Dec 20, 2021 | 140.65 | 143.56 | 140.11 | 141.83 | 4,753,956 | -1.12(-0.78%) |
Dec 17, 2021 | 142.10 | 145.71 | 141.06 | 142.95 | 9,566,919 | -0.54(-0.37%) |
Dec 16, 2021 | 151.01 | 151.94 | 143.05 | 143.48 | 7,312,772 | -6.81(-4.53%) |
Dec 15, 2021 | 144.71 | 150.52 | 141.98 | 150.29 | 7,027,295 | +5.80(+4.01%) |
Dec 14, 2021 | 141.80 | 144.95 | 141.36 | 144.49 | 5,816,547 | +0.62(+0.43%) |
Dec 13, 2021 | 150.71 | 151.08 | 143.50 | 143.88 | 6,277,762 | -5.51(-3.69%) |
Dec 10, 2021 | 152.69 | 153.37 | 147.34 | 149.38 | 5,410,537 | +0.08(+0.05%) |
Dec 09, 2021 | 152.42 | 154.87 | 149.04 | 149.30 | 5,536,691 | -4.54(-2.95%) |
Dec 08, 2021 | 153.42 | 154.40 | 151.75 | 153.84 | 6,726,279 | +0.39(+0.25%) |
Dec 07, 2021 | 147.69 | 154.53 | 146.84 | 153.45 | 10,745,027 | +9.30(+6.45%) |
Dec 06, 2021 | 142.58 | 145.11 | 137.93 | 144.15 | 8,770,283 | +1.52(+1.06%) |
Dec 03, 2021 | 145.25 | 147.44 | 140.19 | 142.63 | 7,942,113 | -0.65(-0.45%) |
Dec 02, 2021 | 144.76 | 145.43 | 140.59 | 143.28 | 9,780,789 | -5.07(-3.42%) |
Dec 01, 2021 | 147.93 | 153.15 | 146.56 | 148.34 | 14,694,210 | +4.38(+3.04%) |
Nov 30, 2021 | 147.80 | 148.65 | 143.25 | 143.96 | 13,806,181 | -3.94(-2.67%) |
Nov 29, 2021 | 143.55 | 148.24 | 142.31 | 147.91 | 10,150,360 | +7.76(+5.53%) |
Nov 26, 2021 | 142.42 | 143.95 | 139.10 | 140.15 | 7,498,537 | -5.62(-3.86%) |
Nov 24, 2021 | 145.14 | 145.86 | 142.61 | 145.77 | 6,324,600 | +0.35(+0.24%) |
Nov 23, 2021 | 145.22 | 146.43 | 142.92 | 145.42 | 7,429,172 | -2.10(-1.42%) |
Nov 22, 2021 | 147.45 | 149.38 | 143.90 | 147.52 | 9,246,668 | +1.02(+0.69%) |
Nov 19, 2021 | 147.42 | 152.77 | 146.22 | 146.50 | 16,421,677 | -8.50(-5.49%) |
Nov 18, 2021 | 154.78 | 155.24 | 151.10 | 155.01 | 10,006,398 | +2.69(+1.77%) |
Nov 17, 2021 | 154.20 | 154.78 | 152.23 | 152.31 | 5,882,769 | -1.84(-1.19%) |
Nov 16, 2021 | 151.73 | 155.26 | 149.94 | 154.15 | 6,294,015 | +1.55(+1.02%) |
Nov 15, 2021 | 153.27 | 154.42 | 151.55 | 152.60 | 7,478,547 | -0.54(-0.35%) |
Nov 12, 2021 | 151.04 | 153.71 | 150.48 | 153.13 | 5,917,674 | +2.85(+1.90%) |
Nov 11, 2021 | 148.65 | 150.56 | 147.75 | 150.28 | 5,179,142 | +3.46(+2.35%) |
Nov 10, 2021 | 149.65 | 146.83 | 7,317,146 | -5.79(-3.79%) | ||
Nov 09, 2021 | 149.38 | 153.00 | 147.86 | 152.62 | 7,443,018 | +3.25(+2.18%) |
Nov 08, 2021 | 151.22 | 151.25 | 147.68 | 149.37 | 6,016,726 | -0.32(-0.22%) |
Nov 05, 2021 | 146.74 | 150.12 | 145.29 | 149.69 | 7,892,287 | +3.09(+2.11%) |
Nov 04, 2021 | 139.90 | 146.95 | 139.15 | 146.60 | 9,488,851 | +7.21(+5.17%) |
Nov 03, 2021 | 138.12 | 139.98 | 136.59 | 139.40 | 4,213,035 | +1.50(+1.09%) |
Nov 02, 2021 | 136.22 | 138.15 | 135.63 | 137.89 | 4,939,170 | +1.66(+1.22%) |