Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 142.31 | 148.75 | 148.65 | 35,014 | +6.24(+4.38%) | |
Jan 28, 2022 | 137.82 | 142.54 | 136.39 | 142.41 | 24,081 | +5.08(+3.70%) |
Jan 27, 2022 | 141.21 | 141.86 | 137.09 | 137.33 | 15,122 | -1.73(-1.24%) |
Jan 26, 2022 | 143.70 | 144.87 | 139.04 | 139.06 | 19,381 | -1.58(-1.12%) |
Jan 25, 2022 | 142.55 | 143.44 | 139.58 | 140.63 | 33,170 | -4.82(-3.31%) |
Jan 24, 2022 | 139.08 | 145.47 | 135.74 | 145.45 | 47,337 | +2.88(+2.02%) |
Jan 21, 2022 | 145.64 | 147.15 | 142.39 | 142.57 | 54,163 | -3.92(-2.68%) |
Jan 20, 2022 | 148.28 | 151.85 | 146.34 | 146.49 | 80,119 | -0.57(-0.39%) |
Jan 19, 2022 | 148.52 | 150.55 | 147.06 | 147.06 | 37,205 | -0.98(-0.66%) |
Jan 18, 2022 | 149.71 | 150.82 | 148.04 | 148.04 | 12,832 | -3.70(-2.44%) |
Jan 14, 2022 | 151.74 | 0 | -0.95(-0.62%) | |||
Jan 13, 2022 | 157.70 | 158.06 | 152.25 | 152.69 | 22,171 | -4.95(-3.14%) |
Jan 12, 2022 | 159.96 | 161.35 | 156.62 | 157.64 | 18,418 | -1.19(-0.75%) |
Jan 11, 2022 | 155.18 | 159.02 | 154.47 | 158.83 | 36,692 | +3.61(+2.33%) |
Jan 10, 2022 | 152.84 | 155.38 | 149.45 | 155.22 | 30,813 | +0.65(+0.42%) |
Jan 07, 2022 | 155.89 | 157.11 | 153.96 | 154.57 | 54,788 | -1.07(-0.69%) |
Jan 06, 2022 | 155.16 | 157.66 | 153.46 | 155.64 | 11,753 | -0.29(-0.19%) |
Jan 05, 2022 | 161.87 | 162.43 | 155.71 | 155.93 | 33,911 | -7.20(-4.42%) |
Jan 04, 2022 | 166.19 | 166.19 | 160.50 | 163.13 | 27,328 | -2.69(-1.62%) |
Jan 03, 2022 | 166.03 | 166.03 | 162.98 | 165.82 | 31,439 | +0.82(+0.50%) |
Dec 31, 2021 | 166.55 | 167.35 | 165.00 | 165.00 | 11,509 | -1.98(-1.19%) |
Dec 30, 2021 | 165.50 | 168.91 | 165.50 | 166.99 | 11,551 | +1.28(+0.77%) |
Dec 29, 2021 | 165.91 | 166.00 | 164.61 | 165.71 | 10,339 | -0.62(-0.37%) |
Dec 28, 2021 | 167.98 | 168.79 | 165.82 | 166.32 | 31,262 | -2.03(-1.21%) |
Dec 27, 2021 | 167.55 | 168.77 | 166.91 | 168.36 | 22,046 | +1.30(+0.78%) |
Dec 23, 2021 | 166.17 | 167.43 | 164.90 | 167.06 | 18,311 | +1.20(+0.72%) |
Dec 22, 2021 | 164.68 | 166.13 | 164.23 | 165.86 | 16,884 | +1.12(+0.68%) |
Dec 21, 2021 | 160.75 | 164.75 | 160.55 | 164.75 | 14,572 | +5.71(+3.59%) |
Dec 20, 2021 | 158.42 | 160.06 | 157.82 | 159.04 | 22,620 | -2.74(-1.69%) |
Dec 17, 2021 | 158.30 | 162.33 | 156.97 | 161.78 | 11,994 | +2.33(+1.46%) |
Dec 16, 2021 | 163.93 | 164.02 | 159.12 | 159.44 | 27,659 | -3.64(-2.23%) |
Dec 15, 2021 | 159.69 | 163.21 | 158.20 | 163.09 | 12,751 | +3.21(+2.01%) |
Dec 14, 2021 | 160.59 | 162.02 | 157.75 | 159.87 | 868,121 | -3.00(-1.84%) |
Dec 13, 2021 | 163.59 | 164.68 | 161.45 | 162.88 | 11,828 | -1.08(-0.66%) |
Dec 10, 2021 | 166.89 | 167.03 | 163.50 | 163.95 | 14,413 | -0.43(-0.26%) |
Dec 09, 2021 | 167.47 | 167.47 | 164.04 | 164.38 | 11,590 | -4.23(-2.51%) |
Dec 08, 2021 | 166.57 | 168.94 | 165.17 | 168.62 | 35,114 | +2.15(+1.29%) |
Dec 07, 2021 | 164.09 | 167.49 | 164.09 | 166.47 | 18,173 | +5.82(+3.62%) |
Dec 06, 2021 | 158.48 | 161.37 | 155.62 | 160.64 | 40,747 | +2.08(+1.31%) |
Dec 03, 2021 | 161.85 | 161.85 | 155.97 | 158.56 | 63,189 | -4.21(-2.59%) |
Dec 02, 2021 | 159.91 | 163.23 | 158.77 | 162.77 | 38,151 | +2.99(+1.87%) |
Dec 01, 2021 | 168.20 | 168.20 | 159.56 | 159.77 | 54,314 | -5.69(-3.44%) |
Nov 30, 2021 | 167.33 | 168.69 | 163.29 | 165.47 | 22,731 | -2.82(-1.68%) |
Nov 29, 2021 | 168.71 | 168.90 | 166.46 | 168.29 | 13,730 | +1.83(+1.10%) |
Nov 26, 2021 | 167.96 | 169.03 | 165.78 | 166.46 | 13,077 | -3.85(-2.26%) |
Nov 24, 2021 | 167.52 | 170.31 | 166.66 | 170.30 | 14,570 | +1.48(+0.87%) |
Nov 23, 2021 | 169.80 | 170.81 | 166.97 | 168.83 | 30,418 | -1.75(-1.03%) |
Nov 22, 2021 | 176.20 | 176.20 | 170.18 | 170.58 | 26,102 | -4.89(-2.78%) |
Nov 19, 2021 | 176.59 | 177.41 | 175.28 | 175.47 | 8,416 | -0.95(-0.54%) |
Nov 18, 2021 | 179.10 | 176.52 | 175.60 | 176.42 | 47,798 | -2.52(-1.41%) |
Nov 17, 2021 | 181.63 | 181.63 | 178.77 | 178.94 | 19,154 | -3.15(-1.73%) |
Nov 16, 2021 | 180.92 | 182.16 | 180.56 | 182.09 | 31,392 | +0.30(+0.17%) |
Nov 15, 2021 | 184.66 | 184.66 | 181.32 | 181.79 | 19,682 | -2.12(-1.15%) |
Nov 12, 2021 | 183.37 | 184.16 | 182.89 | 183.91 | 40,408 | +1.53(+0.84%) |
Nov 11, 2021 | 183.12 | 183.70 | 182.36 | 182.38 | 17,416 | +0.56(+0.31%) |
Nov 10, 2021 | 185.95 | 181.82 | 32,502 | -4.50(-2.41%) | ||
Nov 09, 2021 | 186.17 | 186.32 | 184.31 | 186.32 | 34,805 | +0.92(+0.50%) |
Nov 08, 2021 | 184.43 | 185.97 | 184.43 | 185.40 | 18,301 | +2.60(+1.42%) |
Nov 05, 2021 | 184.36 | 184.58 | 182.12 | 182.81 | 12,995 | -0.18(-0.10%) |
Nov 04, 2021 | 182.63 | 184.47 | 182.44 | 182.99 | 54,403 | +0.86(+0.47%) |
Nov 03, 2021 | 180.76 | 182.39 | 179.79 | 182.12 | 17,820 | +0.60(+0.33%) |
Nov 02, 2021 | 182.29 | 182.83 | 180.50 | 181.52 | 52,667 | -1.04(-0.57%) |