Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 137.40 | 141.90 | 141.72 | 115,898 | +3.67(+2.66%) | |
Jan 28, 2022 | 135.02 | 138.10 | 134.20 | 138.05 | 20,721 | +1.98(+1.46%) |
Jan 27, 2022 | 139.53 | 140.44 | 135.80 | 136.06 | 21,900 | -1.96(-1.42%) |
Jan 26, 2022 | 141.13 | 142.72 | 137.46 | 138.03 | 30,634 | -1.61(-1.15%) |
Jan 25, 2022 | 138.64 | 140.87 | 136.78 | 139.63 | 35,014 | -1.62(-1.15%) |
Jan 24, 2022 | 135.64 | 141.40 | 133.88 | 141.25 | 114,218 | +2.76(+2.00%) |
Jan 21, 2022 | 139.59 | 141.77 | 138.35 | 138.49 | 60,532 | -1.91(-1.36%) |
Jan 20, 2022 | 144.55 | 145.50 | 140.33 | 140.40 | 56,159 | -3.01(-2.10%) |
Jan 19, 2022 | 146.39 | 146.39 | 143.39 | 143.41 | 24,819 | -1.87(-1.29%) |
Jan 18, 2022 | 146.64 | 146.64 | 145.18 | 145.29 | 71,408 | -3.28(-2.21%) |
Jan 14, 2022 | 148.56 | 0 | -1.26(-0.84%) | |||
Jan 13, 2022 | 150.61 | 152.18 | 149.63 | 149.83 | 23,187 | -0.23(-0.15%) |
Jan 12, 2022 | 151.43 | 151.60 | 149.03 | 150.05 | 75,347 | -0.20(-0.13%) |
Jan 11, 2022 | 148.88 | 150.35 | 147.55 | 150.25 | 41,697 | +1.67(+1.12%) |
Jan 10, 2022 | 149.87 | 149.87 | 145.87 | 148.58 | 34,233 | -2.45(-1.62%) |
Jan 07, 2022 | 153.16 | 153.21 | 150.90 | 151.03 | 16,277 | -1.84(-1.21%) |
Jan 06, 2022 | 152.86 | 153.74 | 151.07 | 152.88 | 74,273 | +0.25(+0.16%) |
Jan 05, 2022 | 156.59 | 156.79 | 152.52 | 152.63 | 37,130 | -3.64(-2.33%) |
Jan 04, 2022 | 155.90 | 156.84 | 155.90 | 156.27 | 23,819 | +1.35(+0.87%) |
Jan 03, 2022 | 155.16 | 156.02 | 154.13 | 154.92 | 20,993 | +0.41(+0.27%) |
Dec 31, 2021 | 154.18 | 155.04 | 153.66 | 154.50 | 27,440 | +0.42(+0.28%) |
Dec 30, 2021 | 154.50 | 155.20 | 153.97 | 154.08 | 16,404 | +0.02(+0.01%) |
Dec 29, 2021 | 153.35 | 154.19 | 153.25 | 154.06 | 8,492 | +0.91(+0.59%) |
Dec 28, 2021 | 153.38 | 154.26 | 152.94 | 153.15 | 21,671 | -0.22(-0.14%) |
Dec 27, 2021 | 152.04 | 153.37 | 151.42 | 153.37 | 25,840 | +1.47(+0.97%) |
Dec 23, 2021 | 151.76 | 152.26 | 150.96 | 151.90 | 44,386 | +1.34(+0.89%) |
Dec 22, 2021 | 149.08 | 150.77 | 149.08 | 150.56 | 26,984 | +1.33(+0.89%) |
Dec 21, 2021 | 146.57 | 149.22 | 146.57 | 149.22 | 75,710 | +4.55(+3.14%) |
Dec 20, 2021 | 144.85 | 144.85 | 143.45 | 144.68 | 24,914 | -2.75(-1.87%) |
Dec 17, 2021 | 147.43 | 148.68 | 146.19 | 147.43 | 37,996 | -1.12(-0.76%) |
Dec 16, 2021 | 151.64 | 151.64 | 148.35 | 148.55 | 29,499 | -2.26(-1.50%) |
Dec 15, 2021 | 149.71 | 150.81 | 147.26 | 150.81 | 22,982 | +1.27(+0.85%) |
Dec 14, 2021 | 149.23 | 150.29 | 148.91 | 149.54 | 33,480 | -0.96(-0.63%) |
Dec 13, 2021 | 153.80 | 153.80 | 149.95 | 150.49 | 35,116 | -3.73(-2.42%) |
Dec 10, 2021 | 153.63 | 154.23 | 152.49 | 154.22 | 30,016 | +1.18(+0.77%) |
Dec 09, 2021 | 154.08 | 154.47 | 152.98 | 153.04 | 16,562 | -1.66(-1.08%) |
Dec 08, 2021 | 154.55 | 155.20 | 153.77 | 154.71 | 32,405 | +1.03(+0.67%) |
Dec 07, 2021 | 153.46 | 154.71 | 153.11 | 153.67 | 37,735 | +2.76(+1.83%) |
Dec 06, 2021 | 149.12 | 152.41 | 148.56 | 150.91 | 188,736 | +3.22(+2.18%) |
Dec 03, 2021 | 150.17 | 150.17 | 146.46 | 147.69 | 101,289 | -1.53(-1.02%) |
Dec 02, 2021 | 146.02 | 149.75 | 145.82 | 149.22 | 86,715 | +4.26(+2.94%) |
Dec 01, 2021 | 150.08 | 151.56 | 144.79 | 144.96 | 482,292 | -2.57(-1.74%) |
Nov 30, 2021 | 150.45 | 150.45 | 146.73 | 147.53 | 297,233 | -3.76(-2.49%) |
Nov 29, 2021 | 152.29 | 153.08 | 150.37 | 151.29 | 191,014 | +0.47(+0.31%) |
Nov 26, 2021 | 151.77 | 151.77 | 149.08 | 150.82 | 52,883 | -4.95(-3.18%) |
Nov 24, 2021 | 155.24 | 155.96 | 154.09 | 155.77 | 42,693 | -0.65(-0.42%) |
Nov 23, 2021 | 156.31 | 156.68 | 154.88 | 156.42 | 45,399 | -0.31(-0.20%) |
Nov 22, 2021 | 157.08 | 158.08 | 156.21 | 156.73 | 29,811 | +0.24(+0.15%) |
Nov 19, 2021 | 156.77 | 157.60 | 156.09 | 156.50 | 28,899 | -0.80(-0.51%) |
Nov 18, 2021 | 158.28 | 157.21 | 157.07 | 157.29 | 15,755 | -0.18(-0.11%) |
Nov 17, 2021 | 158.08 | 158.39 | 156.73 | 157.47 | 71,936 | -0.59(-0.37%) |
Nov 16, 2021 | 157.35 | 158.63 | 157.14 | 158.06 | 498,869 | +1.01(+0.65%) |
Nov 15, 2021 | 157.03 | 157.87 | 156.92 | 157.05 | 364,508 | +0.52(+0.33%) |
Nov 12, 2021 | 156.37 | 156.65 | 155.79 | 156.53 | 53,701 | +0.84(+0.54%) |
Nov 11, 2021 | 156.11 | 156.35 | 155.56 | 155.69 | 15,511 | +0.43(+0.28%) |
Nov 10, 2021 | 156.19 | 155.26 | 74,284 | -1.75(-1.12%) | ||
Nov 09, 2021 | 157.40 | 157.88 | 156.27 | 157.01 | 35,077 | +0.06(+0.04%) |
Nov 08, 2021 | 158.06 | 158.33 | 156.88 | 156.95 | 38,524 | -0.72(-0.46%) |
Nov 05, 2021 | 157.18 | 158.97 | 157.16 | 157.67 | 54,609 | +2.75(+1.77%) |
Nov 04, 2021 | 155.67 | 156.56 | 154.66 | 154.92 | 67,146 | +0.15(+0.10%) |
Nov 03, 2021 | 152.36 | 154.95 | 152.36 | 154.77 | 53,409 | +2.37(+1.56%) |
Nov 02, 2021 | 152.94 | 152.94 | 151.74 | 152.40 | 23,607 | -0.60(-0.39%) |