Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 142.99 | 145.74 | 145.58 | 365,869 | +1.39(+0.97%) | |
Jan 28, 2022 | 141.71 | 144.32 | 140.99 | 144.19 | 427,878 | +2.24(+1.58%) |
Jan 27, 2022 | 145.05 | 146.96 | 141.52 | 141.94 | 424,915 | -2.05(-1.43%) |
Jan 26, 2022 | 143.22 | 145.65 | 143.03 | 144.00 | 638,684 | +1.66(+1.17%) |
Jan 25, 2022 | 141.27 | 143.52 | 139.16 | 142.34 | 553,455 | -0.47(-0.33%) |
Jan 24, 2022 | 138.63 | 143.29 | 137.63 | 142.80 | 1,094,800 | +2.49(+1.78%) |
Jan 21, 2022 | 142.02 | 142.69 | 140.08 | 140.31 | 563,423 | -2.02(-1.42%) |
Jan 20, 2022 | 144.98 | 146.53 | 142.22 | 142.34 | 1,059,709 | -2.31(-1.60%) |
Jan 19, 2022 | 146.38 | 146.59 | 144.61 | 144.65 | 627,238 | -1.06(-0.73%) |
Jan 18, 2022 | 147.30 | 147.88 | 145.55 | 145.71 | 837,275 | -2.15(-1.45%) |
Jan 14, 2022 | 147.85 | 0 | -1.01(-0.68%) | |||
Jan 13, 2022 | 150.66 | 151.11 | 148.59 | 148.87 | 424,914 | -1.08(-0.72%) |
Jan 12, 2022 | 150.47 | 151.91 | 149.40 | 149.94 | 461,087 | -0.37(-0.25%) |
Jan 11, 2022 | 149.87 | 150.52 | 148.22 | 150.32 | 705,026 | +1.07(+0.72%) |
Jan 10, 2022 | 152.33 | 152.87 | 147.64 | 149.25 | 559,039 | -2.28(-1.51%) |
Jan 07, 2022 | 149.24 | 151.72 | 148.74 | 151.53 | 1,386,400 | +2.78(+1.87%) |
Jan 06, 2022 | 150.75 | 151.16 | 147.83 | 148.75 | 664,114 | -0.46(-0.31%) |
Jan 05, 2022 | 150.79 | 152.18 | 149.10 | 149.21 | 346,617 | -1.37(-0.91%) |
Jan 04, 2022 | 150.30 | 151.72 | 150.30 | 150.57 | 455,355 | +1.40(+0.94%) |
Jan 03, 2022 | 149.28 | 150.34 | 148.19 | 149.17 | 311,214 | +0.39(+0.26%) |
Dec 31, 2021 | 147.62 | 149.69 | 147.07 | 148.78 | 308,497 | +1.02(+0.69%) |
Dec 30, 2021 | 148.42 | 149.32 | 147.72 | 147.76 | 203,805 | +0.10(+0.07%) |
Dec 29, 2021 | 147.13 | 148.20 | 147.13 | 147.66 | 253,510 | +0.81(+0.55%) |
Dec 28, 2021 | 146.00 | 147.83 | 146.00 | 146.85 | 231,577 | +0.46(+0.31%) |
Dec 27, 2021 | 145.21 | 146.57 | 144.82 | 146.39 | 186,744 | +1.03(+0.71%) |
Dec 23, 2021 | 145.60 | 146.69 | 145.28 | 145.36 | 195,958 | +0.55(+0.38%) |
Dec 22, 2021 | 144.40 | 145.52 | 144.03 | 144.81 | 323,619 | +0.41(+0.28%) |
Dec 21, 2021 | 141.79 | 146.02 | 141.79 | 144.40 | 490,004 | +3.55(+2.52%) |
Dec 20, 2021 | 142.46 | 142.82 | 138.62 | 140.85 | 528,002 | -2.89(-2.01%) |
Dec 17, 2021 | 146.64 | 146.74 | 142.53 | 143.74 | 1,582,062 | -3.06(-2.09%) |
Dec 16, 2021 | 147.72 | 149.06 | 146.43 | 146.80 | 916,286 | +0.30(+0.20%) |
Dec 15, 2021 | 146.83 | 146.98 | 145.07 | 146.51 | 555,270 | -0.03(-0.02%) |
Dec 14, 2021 | 146.99 | 149.29 | 146.02 | 146.54 | 328,472 | -0.57(-0.39%) |
Dec 13, 2021 | 147.38 | 147.98 | 146.14 | 147.11 | 297,091 | -0.85(-0.57%) |
Dec 10, 2021 | 149.57 | 149.91 | 146.73 | 147.96 | 380,917 | -0.69(-0.46%) |
Dec 09, 2021 | 148.07 | 149.14 | 147.75 | 148.65 | 274,658 | -0.01(-0.01%) |
Dec 08, 2021 | 149.04 | 149.96 | 148.26 | 148.66 | 397,960 | -0.24(-0.16%) |
Dec 07, 2021 | 148.20 | 149.63 | 147.78 | 148.89 | 381,163 | +1.25(+0.85%) |
Dec 06, 2021 | 146.98 | 149.00 | 146.73 | 147.64 | 412,949 | +2.33(+1.60%) |
Dec 03, 2021 | 146.87 | 147.24 | 144.46 | 145.31 | 355,274 | -0.69(-0.47%) |
Dec 02, 2021 | 142.99 | 147.14 | 142.99 | 146.00 | 557,174 | +3.51(+2.47%) |
Dec 01, 2021 | 147.38 | 148.72 | 142.47 | 142.49 | 527,704 | -2.70(-1.86%) |
Nov 30, 2021 | 147.30 | 148.10 | 144.66 | 145.19 | 544,621 | -3.76(-2.52%) |
Nov 29, 2021 | 151.64 | 152.18 | 148.79 | 148.95 | 278,654 | -1.21(-0.81%) |
Nov 26, 2021 | 149.49 | 151.12 | 147.97 | 150.16 | 281,135 | -3.75(-2.44%) |
Nov 24, 2021 | 156.38 | 156.67 | 153.54 | 153.91 | 320,731 | -2.64(-1.69%) |
Nov 23, 2021 | 155.82 | 157.19 | 155.33 | 156.56 | 313,590 | +1.29(+0.83%) |
Nov 22, 2021 | 152.24 | 155.84 | 151.41 | 155.26 | 335,342 | +3.67(+2.42%) |
Nov 19, 2021 | 151.87 | 151.98 | 150.06 | 151.59 | 288,321 | -0.72(-0.47%) |
Nov 18, 2021 | 153.26 | 152.78 | 152.23 | 152.32 | 369,217 | -0.75(-0.49%) |
Nov 17, 2021 | 152.62 | 153.53 | 151.07 | 153.07 | 244,449 | +0.45(+0.29%) |
Nov 16, 2021 | 152.34 | 153.84 | 152.08 | 152.62 | 285,158 | +0.43(+0.28%) |
Nov 15, 2021 | 153.00 | 153.50 | 151.68 | 152.19 | 414,846 | -0.11(-0.07%) |
Nov 12, 2021 | 152.49 | 152.85 | 150.52 | 152.30 | 361,953 | -0.19(-0.12%) |
Nov 11, 2021 | 151.41 | 153.55 | 150.12 | 152.49 | 423,193 | +0.71(+0.47%) |
Nov 10, 2021 | 152.50 | 151.78 | 522,100 | -0.72(-0.47%) | ||
Nov 09, 2021 | 152.93 | 152.96 | 150.88 | 152.50 | 396,413 | -0.79(-0.51%) |
Nov 08, 2021 | 155.12 | 155.73 | 152.96 | 153.29 | 360,858 | -1.22(-0.79%) |
Nov 05, 2021 | 157.16 | 158.88 | 152.87 | 154.50 | 502,916 | -1.61(-1.03%) |
Nov 04, 2021 | 156.72 | 157.07 | 154.59 | 156.11 | 320,477 | -1.20(-0.76%) |
Nov 03, 2021 | 153.39 | 160.06 | 153.15 | 157.31 | 626,070 | +3.60(+2.34%) |
Nov 02, 2021 | 153.65 | 154.28 | 152.56 | 153.71 | 311,146 | +0.24(+0.16%) |