Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 139.61 | 145.31 | 86,239 | +5.89(+4.23%) | ||
Jan 28, 2022 | 139.50 | 140.15 | 136.90 | 139.42 | 72,690 | -0.58(-0.41%) |
Jan 27, 2022 | 140.28 | 143.40 | 139.87 | 140.00 | 93,897 | +0.81(+0.59%) |
Jan 26, 2022 | 139.20 | 142.39 | 138.76 | 139.18 | 84,995 | +1.56(+1.13%) |
Jan 25, 2022 | 136.83 | 139.51 | 135.74 | 137.62 | 120,716 | -0.78(-0.57%) |
Jan 24, 2022 | 135.42 | 139.17 | 134.05 | 138.40 | 117,582 | +1.62(+1.18%) |
Jan 21, 2022 | 137.78 | 139.49 | 136.78 | 136.78 | 40,256 | -2.05(-1.48%) |
Jan 20, 2022 | 139.19 | 142.01 | 138.82 | 138.83 | 74,081 | +0.06(+0.04%) |
Jan 19, 2022 | 139.43 | 140.39 | 138.48 | 138.77 | 81,900 | +0.45(+0.32%) |
Jan 18, 2022 | 138.22 | 138.56 | 136.19 | 138.32 | 50,596 | +0.39(+0.28%) |
Jan 14, 2022 | 137.94 | 0 | -2.66(-1.89%) | |||
Jan 13, 2022 | 142.26 | 142.91 | 139.58 | 140.59 | 40,797 | -1.47(-1.04%) |
Jan 12, 2022 | 143.74 | 144.73 | 141.31 | 142.06 | 34,254 | -0.88(-0.61%) |
Jan 11, 2022 | 137.89 | 143.22 | 137.74 | 142.94 | 40,490 | +5.05(+3.66%) |
Jan 10, 2022 | 140.23 | 140.23 | 135.19 | 137.89 | 74,299 | -3.24(-2.30%) |
Jan 07, 2022 | 141.21 | 142.20 | 140.09 | 141.13 | 70,860 | -0.37(-0.26%) |
Jan 06, 2022 | 140.84 | 143.66 | 140.34 | 141.50 | 47,554 | +1.12(+0.80%) |
Jan 05, 2022 | 145.55 | 146.14 | 140.21 | 140.37 | 57,141 | -4.62(-3.19%) |
Jan 04, 2022 | 146.64 | 147.12 | 142.75 | 145.00 | 73,098 | -1.35(-0.92%) |
Jan 03, 2022 | 146.13 | 147.97 | 144.28 | 146.35 | 22,620 | -1.44(-0.98%) |
Dec 31, 2021 | 147.35 | 148.66 | 146.06 | 147.79 | 30,832 | +0.61(+0.41%) |
Dec 30, 2021 | 146.32 | 148.45 | 146.20 | 147.18 | 23,196 | +0.77(+0.53%) |
Dec 29, 2021 | 145.65 | 147.31 | 144.51 | 146.41 | 49,391 | +0.03(+0.02%) |
Dec 28, 2021 | 140.96 | 147.03 | 140.96 | 146.39 | 34,468 | -0.47(-0.32%) |
Dec 27, 2021 | 143.14 | 147.03 | 142.94 | 146.85 | 18,094 | +2.25(+1.56%) |
Dec 23, 2021 | 145.50 | 146.78 | 144.12 | 144.60 | 44,015 | -0.12(-0.08%) |
Dec 22, 2021 | 142.11 | 145.11 | 141.43 | 144.72 | 44,675 | +2.82(+1.99%) |
Dec 21, 2021 | 136.03 | 142.51 | 136.03 | 141.90 | 86,017 | +5.38(+3.94%) |
Dec 20, 2021 | 139.60 | 139.62 | 135.03 | 136.52 | 47,255 | -5.89(-4.14%) |
Dec 17, 2021 | 142.26 | 144.00 | 139.91 | 142.41 | 72,099 | -0.76(-0.53%) |
Dec 16, 2021 | 142.29 | 144.43 | 142.10 | 143.17 | 39,385 | +1.10(+0.78%) |
Dec 15, 2021 | 142.44 | 143.15 | 140.28 | 142.07 | 58,307 | -0.43(-0.30%) |
Dec 14, 2021 | 139.47 | 143.43 | 139.47 | 142.50 | 72,152 | +1.96(+1.39%) |
Dec 13, 2021 | 142.01 | 142.01 | 139.65 | 140.54 | 41,573 | -0.69(-0.49%) |
Dec 10, 2021 | 143.69 | 143.69 | 139.56 | 141.22 | 47,718 | -0.98(-0.69%) |
Dec 09, 2021 | 142.12 | 142.94 | 139.71 | 142.21 | 51,249 | +0.09(+0.06%) |
Dec 08, 2021 | 142.08 | 143.91 | 141.43 | 142.12 | 84,059 | +0.91(+0.65%) |
Dec 07, 2021 | 138.51 | 141.56 | 137.94 | 141.20 | 62,356 | +4.02(+2.93%) |
Dec 06, 2021 | 135.61 | 137.92 | 134.65 | 137.18 | 36,560 | +1.96(+1.45%) |
Dec 03, 2021 | 136.99 | 138.49 | 134.27 | 135.22 | 40,416 | -3.22(-2.32%) |
Dec 02, 2021 | 133.50 | 139.59 | 133.50 | 138.44 | 55,354 | +4.82(+3.60%) |
Dec 01, 2021 | 136.12 | 138.37 | 133.46 | 133.62 | 71,019 | -0.81(-0.60%) |
Nov 30, 2021 | 139.62 | 139.62 | 133.31 | 134.43 | 73,780 | -5.57(-3.98%) |
Nov 29, 2021 | 141.92 | 141.92 | 138.54 | 140.00 | 36,801 | +0.04(+0.03%) |
Nov 26, 2021 | 141.29 | 141.42 | 137.66 | 139.96 | 58,749 | -3.83(-2.67%) |
Nov 24, 2021 | 140.84 | 145.48 | 140.62 | 143.80 | 64,977 | +2.17(+1.54%) |
Nov 23, 2021 | 143.26 | 145.32 | 140.64 | 141.62 | 96,321 | -1.58(-1.10%) |
Nov 22, 2021 | 143.67 | 144.78 | 142.43 | 143.20 | 52,869 | -0.92(-0.64%) |
Nov 19, 2021 | 141.52 | 145.49 | 141.52 | 144.12 | 95,177 | +2.67(+1.89%) |
Nov 18, 2021 | 140.08 | 141.46 | 140.91 | 141.45 | 39,554 | +0.24(+0.17%) |
Nov 17, 2021 | 141.20 | 141.85 | 139.35 | 141.21 | 48,302 | -0.40(-0.28%) |
Nov 16, 2021 | 144.41 | 145.04 | 141.56 | 141.61 | 64,356 | -3.27(-2.26%) |
Nov 15, 2021 | 143.37 | 145.03 | 142.98 | 144.88 | 28,077 | +1.33(+0.93%) |
Nov 12, 2021 | 142.78 | 143.96 | 141.29 | 143.55 | 27,640 | +1.62(+1.14%) |
Nov 11, 2021 | 140.70 | 142.18 | 139.20 | 141.93 | 29,372 | +1.01(+0.72%) |
Nov 10, 2021 | 146.26 | 140.91 | 50,129 | -5.50(-3.76%) | ||
Nov 09, 2021 | 146.48 | 147.89 | 145.29 | 146.42 | 62,356 | -0.05(-0.03%) |
Nov 08, 2021 | 146.58 | 147.35 | 143.64 | 146.47 | 55,715 | +0.91(+0.63%) |
Nov 05, 2021 | 142.45 | 145.84 | 142.45 | 145.55 | 67,010 | +3.13(+2.20%) |
Nov 04, 2021 | 142.03 | 143.08 | 141.33 | 142.43 | 52,574 | -0.11(-0.08%) |
Nov 03, 2021 | 139.73 | 143.07 | 137.49 | 142.53 | 69,356 | +2.19(+1.56%) |
Nov 02, 2021 | 143.88 | 149.62 | 140.21 | 140.34 | 60,993 | -2.96(-2.07%) |