Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 139.50 | 133.80 | 1,186 | -1.20(-0.89%) | ||
Jan 28, 2022 | 139.20 | 142.50 | 129.90 | 135.00 | 1,635 | -1.50(-1.10%) |
Jan 27, 2022 | 135.60 | 142.50 | 131.40 | 136.50 | 2,283 | +1.50(+1.11%) |
Jan 26, 2022 | 142.50 | 142.80 | 135.00 | 135.00 | 989 | -7.80(-5.46%) |
Jan 25, 2022 | 143.40 | 153.90 | 138.00 | 142.80 | 4,379 | -2.10(-1.45%) |
Jan 24, 2022 | 141.90 | 148.98 | 137.10 | 144.90 | 2,268 | -0.60(-0.41%) |
Jan 21, 2022 | 143.10 | 152.55 | 143.10 | 145.50 | 2,117 | -0.60(-0.41%) |
Jan 20, 2022 | 152.40 | 161.70 | 139.50 | 146.10 | 7,535 | -5.40(-3.56%) |
Jan 19, 2022 | 162.30 | 167.70 | 146.70 | 151.50 | 3,469 | -14.40(-8.68%) |
Jan 18, 2022 | 163.80 | 167.40 | 163.50 | 165.90 | 945 | -1.80(-1.07%) |
Jan 14, 2022 | 167.70 | 0 | -4.20(-2.44%) | |||
Jan 13, 2022 | 174.90 | 176.00 | 170.40 | 171.90 | 393 | -4.80(-2.72%) |
Jan 12, 2022 | 179.96 | 179.96 | 170.40 | 176.70 | 1,167 | +0.00(+0.00%) |
Jan 11, 2022 | 175.50 | 181.80 | 171.30 | 176.70 | 948 | +4.80(+2.79%) |
Jan 10, 2022 | 176.40 | 178.29 | 170.10 | 171.90 | 644 | -14.70(-7.88%) |
Jan 07, 2022 | 179.70 | 186.60 | 174.60 | 186.60 | 639 | +6.00(+3.32%) |
Jan 06, 2022 | 174.00 | 180.60 | 171.60 | 180.60 | 1,374 | +7.80(+4.51%) |
Jan 05, 2022 | 183.30 | 183.30 | 170.10 | 172.80 | 1,392 | -8.70(-4.79%) |
Jan 04, 2022 | 181.80 | 191.10 | 180.30 | 181.50 | 2,274 | -1.50(-0.82%) |
Jan 03, 2022 | 173.70 | 187.20 | 173.70 | 183.00 | 834 | +10.80(+6.27%) |
Dec 31, 2021 | 172.50 | 183.61 | 171.30 | 172.20 | 2,425 | +0.90(+0.53%) |
Dec 30, 2021 | 171.00 | 178.20 | 168.30 | 171.30 | 3,090 | -2.70(-1.55%) |
Dec 29, 2021 | 168.90 | 178.20 | 168.30 | 174.00 | 2,972 | +3.30(+1.93%) |
Dec 28, 2021 | 165.60 | 177.90 | 165.00 | 170.70 | 2,723 | +5.10(+3.08%) |
Dec 27, 2021 | 171.00 | 173.10 | 162.00 | 165.60 | 3,966 | -6.90(-4.00%) |
Dec 23, 2021 | 182.40 | 187.31 | 171.25 | 172.50 | 1,999 | -7.80(-4.33%) |
Dec 22, 2021 | 173.10 | 182.10 | 172.50 | 180.30 | 4,310 | +4.20(+2.39%) |
Dec 21, 2021 | 174.90 | 176.10 | 166.50 | 176.10 | 1,430 | +4.50(+2.62%) |
Dec 20, 2021 | 180.00 | 185.70 | 169.20 | 171.60 | 849 | -6.90(-3.87%) |
Dec 17, 2021 | 174.00 | 186.00 | 174.00 | 178.50 | 1,310 | +7.80(+4.57%) |
Dec 16, 2021 | 178.50 | 191.42 | 168.30 | 170.70 | 1,914 | -4.80(-2.74%) |
Dec 15, 2021 | 197.70 | 197.70 | 174.30 | 175.50 | 3,282 | -22.20(-11.23%) |
Dec 14, 2021 | 210.00 | 215.10 | 192.30 | 197.70 | 1,390 | -9.60(-4.63%) |
Dec 13, 2021 | 212.10 | 215.55 | 204.00 | 207.30 | 695 | +0.30(+0.14%) |
Dec 10, 2021 | 214.20 | 220.20 | 199.16 | 207.00 | 365 | -8.40(-3.90%) |
Dec 09, 2021 | 232.50 | 232.50 | 211.50 | 215.40 | 1,359 | +1.80(+0.84%) |
Dec 08, 2021 | 201.30 | 218.40 | 198.00 | 213.60 | 662 | +4.80(+2.30%) |
Dec 07, 2021 | 196.50 | 213.90 | 196.50 | 208.80 | 577 | +14.10(+7.24%) |
Dec 06, 2021 | 199.80 | 199.80 | 189.43 | 194.70 | 739 | -5.10(-2.55%) |
Dec 03, 2021 | 199.20 | 209.70 | 195.00 | 199.80 | 1,757 | -8.10(-3.90%) |
Dec 02, 2021 | 208.50 | 208.50 | 198.90 | 207.90 | 1,699 | +0.00(+0.00%) |
Dec 01, 2021 | 205.20 | 215.40 | 202.50 | 207.90 | 1,105 | +3.90(+1.91%) |
Nov 30, 2021 | 207.00 | 207.00 | 204.30 | 204.00 | 192 | -5.10(-2.44%) |
Nov 29, 2021 | 205.80 | 212.10 | 198.30 | 209.10 | 2,382 | +0.90(+0.43%) |
Nov 26, 2021 | 204.90 | 208.50 | 204.00 | 208.20 | 452 | +0.30(+0.14%) |
Nov 24, 2021 | 189.00 | 207.90 | 186.00 | 207.90 | 1,783 | +20.70(+11.06%) |
Nov 23, 2021 | 199.80 | 199.80 | 185.40 | 187.20 | 1,925 | -9.30(-4.73%) |
Nov 22, 2021 | 210.00 | 210.00 | 196.50 | 196.50 | 1,839 | -12.00(-5.76%) |
Nov 19, 2021 | 215.10 | 225.30 | 205.80 | 208.50 | 2,221 | -10.50(-4.79%) |
Nov 18, 2021 | 224.40 | 219.00 | 217.20 | 219.00 | 490 | -1.80(-0.82%) |
Nov 17, 2021 | 220.20 | 225.30 | 214.50 | 220.80 | 934 | -2.40(-1.08%) |
Nov 16, 2021 | 240.00 | 240.00 | 217.80 | 223.20 | 2,995 | -6.30(-2.75%) |
Nov 15, 2021 | 229.50 | 230.70 | 225.30 | 229.50 | 400 | -0.90(-0.39%) |
Nov 12, 2021 | 232.20 | 235.20 | 228.30 | 230.40 | 1,049 | -1.50(-0.65%) |
Nov 11, 2021 | 227.70 | 233.40 | 217.97 | 231.90 | 1,157 | +2.40(+1.05%) |
Nov 10, 2021 | 254.70 | 229.50 | 1,967 | -18.60(-7.50%) | ||
Nov 09, 2021 | 244.20 | 251.70 | 237.00 | 248.10 | 1,437 | +1.50(+0.61%) |
Nov 08, 2021 | 249.00 | 254.40 | 242.10 | 246.60 | 1,081 | -5.40(-2.14%) |
Nov 05, 2021 | 247.50 | 255.30 | 240.00 | 252.00 | 2,670 | +3.30(+1.33%) |
Nov 04, 2021 | 230.10 | 256.84 | 230.10 | 248.70 | 1,587 | -3.90(-1.54%) |
Nov 03, 2021 | 208.80 | 257.10 | 208.80 | 252.60 | 3,694 | +41.70(+19.77%) |
Nov 02, 2021 | 218.70 | 219.00 | 210.30 | 210.90 | 1,623 | -6.60(-3.03%) |