Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 145.91 | 144.65 | 146.81 | 561,492 | +1.24(+0.85%) | |
Jan 28, 2022 | 146.54 | 146.54 | 141.94 | 145.57 | 414,771 | +0.95(+0.66%) |
Jan 27, 2022 | 144.96 | 147.89 | 143.08 | 144.62 | 439,280 | +1.48(+1.03%) |
Jan 26, 2022 | 147.10 | 148.65 | 142.44 | 143.15 | 495,854 | -2.36(-1.62%) |
Jan 25, 2022 | 143.84 | 146.24 | 140.00 | 145.51 | 430,471 | -0.66(-0.45%) |
Jan 24, 2022 | 142.19 | 146.97 | 141.17 | 146.17 | 470,116 | +1.32(+0.91%) |
Jan 21, 2022 | 153.54 | 153.54 | 144.44 | 144.85 | 463,425 | -9.50(-6.15%) |
Jan 20, 2022 | 156.64 | 159.90 | 154.17 | 154.35 | 372,840 | -2.85(-1.81%) |
Jan 19, 2022 | 161.43 | 161.43 | 156.21 | 157.21 | 280,834 | -0.19(-0.12%) |
Jan 18, 2022 | 158.25 | 158.25 | 155.55 | 157.40 | 197,971 | -2.33(-1.46%) |
Jan 14, 2022 | 159.73 | 0 | +0.71(+0.45%) | |||
Jan 13, 2022 | 161.39 | 163.13 | 158.35 | 159.02 | 265,214 | -2.04(-1.27%) |
Jan 12, 2022 | 160.15 | 161.84 | 159.34 | 161.06 | 368,429 | +3.40(+2.16%) |
Jan 11, 2022 | 154.97 | 157.77 | 152.37 | 157.67 | 231,735 | +1.71(+1.10%) |
Jan 10, 2022 | 159.48 | 161.44 | 155.22 | 155.96 | 417,327 | -3.97(-2.48%) |
Jan 07, 2022 | 160.23 | 160.63 | 157.68 | 159.92 | 225,136 | +1.00(+0.63%) |
Jan 06, 2022 | 161.40 | 161.40 | 157.35 | 158.92 | 239,776 | -1.21(-0.76%) |
Jan 05, 2022 | 158.56 | 163.97 | 157.49 | 160.13 | 308,335 | +3.05(+1.94%) |
Jan 04, 2022 | 156.25 | 159.22 | 155.94 | 157.08 | 220,852 | +2.20(+1.42%) |
Jan 03, 2022 | 156.39 | 157.72 | 154.52 | 154.88 | 180,813 | -0.90(-0.58%) |
Dec 31, 2021 | 155.17 | 156.65 | 153.35 | 155.78 | 159,022 | +0.72(+0.46%) |
Dec 30, 2021 | 157.16 | 157.81 | 154.63 | 155.06 | 143,446 | -1.09(-0.70%) |
Dec 29, 2021 | 154.29 | 156.62 | 154.04 | 156.15 | 108,966 | +1.18(+0.76%) |
Dec 28, 2021 | 153.99 | 155.31 | 153.62 | 154.97 | 140,641 | +0.22(+0.14%) |
Dec 27, 2021 | 151.91 | 154.93 | 150.22 | 154.75 | 201,228 | +2.37(+1.56%) |
Dec 23, 2021 | 151.86 | 152.94 | 150.89 | 152.37 | 205,701 | +0.88(+0.58%) |
Dec 22, 2021 | 149.62 | 151.86 | 148.47 | 151.49 | 204,640 | +2.24(+1.50%) |
Dec 21, 2021 | 148.25 | 149.84 | 147.92 | 149.25 | 204,926 | +1.90(+1.29%) |
Dec 20, 2021 | 151.58 | 151.59 | 145.57 | 147.35 | 307,439 | -5.57(-3.64%) |
Dec 17, 2021 | 150.93 | 154.03 | 149.71 | 152.92 | 736,658 | +1.31(+0.86%) |
Dec 16, 2021 | 151.08 | 155.21 | 149.42 | 151.62 | 347,036 | +2.42(+1.62%) |
Dec 15, 2021 | 149.36 | 149.62 | 146.16 | 149.20 | 293,935 | -1.49(-0.99%) |
Dec 14, 2021 | 150.77 | 153.61 | 150.22 | 150.68 | 382,169 | +0.40(+0.27%) |
Dec 13, 2021 | 153.16 | 153.16 | 149.67 | 150.28 | 456,888 | -1.61(-1.06%) |
Dec 10, 2021 | 152.65 | 152.65 | 150.05 | 151.89 | 242,597 | +1.26(+0.84%) |
Dec 09, 2021 | 149.47 | 151.76 | 147.94 | 150.64 | 253,232 | -0.13(-0.09%) |
Dec 08, 2021 | 151.93 | 152.32 | 150.01 | 150.77 | 212,583 | -0.14(-0.10%) |
Dec 07, 2021 | 149.96 | 153.30 | 149.96 | 150.91 | 297,867 | +3.06(+2.07%) |
Dec 06, 2021 | 146.11 | 148.74 | 144.80 | 147.85 | 422,088 | +2.47(+1.70%) |
Dec 03, 2021 | 147.61 | 149.18 | 143.88 | 145.38 | 348,301 | -1.93(-1.31%) |
Dec 02, 2021 | 144.95 | 149.86 | 144.31 | 147.31 | 338,124 | +3.78(+2.64%) |
Dec 01, 2021 | 144.89 | 149.01 | 143.45 | 143.53 | 417,541 | +0.80(+0.56%) |
Nov 30, 2021 | 149.97 | 150.61 | 142.23 | 142.73 | 647,563 | -7.88(-5.23%) |
Nov 29, 2021 | 153.47 | 153.63 | 150.13 | 150.61 | 318,897 | -1.31(-0.87%) |
Nov 26, 2021 | 149.54 | 153.29 | 148.64 | 151.92 | 154,959 | -3.44(-2.21%) |
Nov 24, 2021 | 157.59 | 158.44 | 154.98 | 155.36 | 200,053 | -2.11(-1.34%) |
Nov 23, 2021 | 158.40 | 160.16 | 156.45 | 157.47 | 243,424 | -0.02(-0.01%) |
Nov 22, 2021 | 155.24 | 160.32 | 155.14 | 157.49 | 355,250 | +2.21(+1.42%) |
Nov 19, 2021 | 153.82 | 157.09 | 153.45 | 155.28 | 257,125 | +1.26(+0.82%) |
Nov 18, 2021 | 152.59 | 154.78 | 153.84 | 154.03 | 229,590 | +1.75(+1.15%) |
Nov 17, 2021 | 156.34 | 157.97 | 152.09 | 152.28 | 510,076 | -6.03(-3.81%) |
Nov 16, 2021 | 158.27 | 159.18 | 157.35 | 158.31 | 319,870 | +0.49(+0.31%) |
Nov 15, 2021 | 159.09 | 159.62 | 157.50 | 157.83 | 271,260 | -1.69(-1.06%) |
Nov 12, 2021 | 159.12 | 160.47 | 158.53 | 159.52 | 247,059 | +0.39(+0.25%) |
Nov 11, 2021 | 157.78 | 159.53 | 157.63 | 159.13 | 284,609 | +2.40(+1.53%) |
Nov 10, 2021 | 157.79 | 156.73 | 404,809 | -1.98(-1.25%) | ||
Nov 09, 2021 | 157.00 | 158.76 | 156.94 | 158.71 | 401,488 | +0.99(+0.63%) |
Nov 08, 2021 | 158.47 | 160.45 | 157.19 | 157.71 | 442,875 | +1.58(+1.01%) |
Nov 05, 2021 | 154.34 | 156.30 | 154.34 | 156.13 | 457,736 | +2.37(+1.54%) |
Nov 04, 2021 | 151.82 | 154.59 | 151.82 | 153.76 | 595,558 | +5.15(+3.47%) |
Nov 03, 2021 | 144.06 | 149.15 | 143.62 | 148.61 | 529,728 | +4.74(+3.30%) |
Nov 02, 2021 | 141.99 | 144.04 | 141.99 | 143.87 | 461,052 | +1.19(+0.83%) |