Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 110.76 | 116.16 | 3,966,466 | +5.25(+4.74%) | ||
Jan 28, 2022 | 106.73 | 110.98 | 104.36 | 110.91 | 6,083,127 | +0.87(+0.79%) |
Jan 27, 2022 | 109.32 | 111.18 | 101.40 | 110.03 | 17,205,790 | -31.78(-22.41%) |
Jan 26, 2022 | 142.00 | 146.34 | 138.39 | 141.82 | 2,513,621 | +5.03(+3.67%) |
Jan 25, 2022 | 141.13 | 142.25 | 136.54 | 136.79 | 2,222,293 | -9.05(-6.21%) |
Jan 24, 2022 | 137.23 | 146.02 | 136.09 | 145.84 | 2,242,540 | +4.01(+2.82%) |
Jan 21, 2022 | 143.43 | 147.05 | 140.94 | 141.84 | 1,805,168 | -2.07(-1.44%) |
Jan 20, 2022 | 148.73 | 151.18 | 143.72 | 143.90 | 1,392,749 | -2.81(-1.92%) |
Jan 19, 2022 | 154.56 | 156.75 | 146.54 | 146.71 | 1,714,187 | -7.16(-4.65%) |
Jan 18, 2022 | 159.20 | 159.84 | 153.56 | 153.87 | 1,898,586 | -8.91(-5.47%) |
Jan 14, 2022 | 162.79 | 0 | +6.25(+3.99%) | |||
Jan 13, 2022 | 163.81 | 165.87 | 155.72 | 156.53 | 1,184,409 | -4.60(-2.85%) |
Jan 12, 2022 | 160.48 | 162.72 | 159.47 | 161.13 | 826,595 | +2.33(+1.47%) |
Jan 11, 2022 | 153.96 | 159.12 | 152.21 | 158.80 | 1,344,340 | +3.89(+2.51%) |
Jan 10, 2022 | 154.11 | 155.06 | 148.85 | 154.91 | 1,653,276 | -1.64(-1.05%) |
Jan 07, 2022 | 160.81 | 162.17 | 155.16 | 156.56 | 1,489,642 | -5.15(-3.19%) |
Jan 06, 2022 | 158.06 | 162.92 | 156.99 | 161.71 | 1,557,827 | +3.19(+2.02%) |
Jan 05, 2022 | 162.43 | 164.94 | 158.50 | 158.51 | 1,924,729 | -6.06(-3.68%) |
Jan 04, 2022 | 164.35 | 165.48 | 158.69 | 164.58 | 1,372,240 | +0.26(+0.16%) |
Jan 03, 2022 | 163.07 | 165.33 | 161.04 | 164.32 | 1,743,742 | +2.56(+1.58%) |
Dec 31, 2021 | 162.76 | 164.05 | 161.53 | 161.76 | 1,074,400 | -0.19(-0.12%) |
Dec 30, 2021 | 164.96 | 164.96 | 161.57 | 161.95 | 942,002 | -3.02(-1.83%) |
Dec 29, 2021 | 162.99 | 165.62 | 162.99 | 164.96 | 575,914 | +2.14(+1.31%) |
Dec 28, 2021 | 166.67 | 167.08 | 162.67 | 162.83 | 1,119,229 | -3.91(-2.34%) |
Dec 27, 2021 | 162.22 | 167.08 | 161.73 | 166.73 | 1,030,404 | +5.76(+3.58%) |
Dec 23, 2021 | 159.37 | 162.33 | 159.37 | 160.98 | 2,062,393 | +1.82(+1.14%) |
Dec 22, 2021 | 157.53 | 159.25 | 157.10 | 159.16 | 1,032,558 | +0.53(+0.34%) |
Dec 21, 2021 | 155.88 | 158.81 | 154.33 | 158.62 | 1,353,451 | +4.60(+2.99%) |
Dec 20, 2021 | 153.41 | 156.41 | 153.22 | 154.02 | 2,393,140 | -0.54(-0.35%) |
Dec 17, 2021 | 155.62 | 159.01 | 153.90 | 154.57 | 3,320,129 | -2.02(-1.29%) |
Dec 16, 2021 | 160.86 | 161.26 | 154.46 | 156.58 | 2,127,928 | -3.62(-2.26%) |
Dec 15, 2021 | 156.29 | 160.50 | 152.63 | 160.21 | 1,499,156 | +5.96(+3.86%) |
Dec 14, 2021 | 152.22 | 154.62 | 150.37 | 154.25 | 1,088,096 | +0.57(+0.37%) |
Dec 13, 2021 | 158.79 | 158.81 | 153.46 | 153.68 | 1,536,740 | -4.35(-2.75%) |
Dec 10, 2021 | 157.77 | 158.21 | 153.10 | 158.03 | 1,128,295 | +3.16(+2.04%) |
Dec 09, 2021 | 157.38 | 159.79 | 154.79 | 154.87 | 1,071,114 | -3.80(-2.39%) |
Dec 08, 2021 | 157.39 | 158.91 | 155.41 | 158.67 | 943,363 | +1.28(+0.82%) |
Dec 07, 2021 | 152.61 | 158.15 | 152.61 | 157.39 | 1,718,811 | +6.43(+4.26%) |
Dec 06, 2021 | 149.67 | 152.26 | 143.34 | 150.96 | 1,947,630 | +2.03(+1.36%) |
Dec 03, 2021 | 151.39 | 153.32 | 147.45 | 148.93 | 1,582,490 | -0.38(-0.25%) |
Dec 02, 2021 | 147.90 | 150.20 | 146.46 | 149.30 | 1,701,739 | -1.40(-0.93%) |
Dec 01, 2021 | 154.07 | 156.50 | 150.48 | 150.70 | 1,621,355 | -0.51(-0.34%) |
Nov 30, 2021 | 152.19 | 153.19 | 149.13 | 151.21 | 2,182,408 | -1.56(-1.02%) |
Nov 29, 2021 | 147.90 | 153.19 | 144.97 | 152.78 | 1,832,893 | +8.01(+5.53%) |
Nov 26, 2021 | 146.74 | 149.76 | 143.84 | 144.76 | 920,972 | -4.43(-2.97%) |
Nov 24, 2021 | 146.06 | 149.27 | 144.97 | 149.19 | 993,885 | +1.71(+1.16%) |
Nov 23, 2021 | 146.13 | 148.88 | 145.56 | 147.48 | 888,864 | -0.18(-0.12%) |
Nov 22, 2021 | 150.33 | 152.72 | 147.57 | 147.66 | 1,090,885 | -1.87(-1.25%) |
Nov 19, 2021 | 148.51 | 151.69 | 147.73 | 149.53 | 832,244 | +0.41(+0.28%) |
Nov 18, 2021 | 150.68 | 149.43 | 148.93 | 149.12 | 1,012,171 | -0.75(-0.50%) |
Nov 17, 2021 | 150.62 | 151.96 | 149.16 | 149.87 | 1,869,441 | +0.37(+0.24%) |
Nov 16, 2021 | 146.57 | 149.78 | 145.87 | 149.50 | 1,252,528 | +3.03(+2.07%) |
Nov 15, 2021 | 146.40 | 148.23 | 145.04 | 146.47 | 1,377,252 | +1.96(+1.35%) |
Nov 12, 2021 | 142.35 | 144.68 | 141.16 | 144.51 | 1,021,517 | +2.95(+2.08%) |
Nov 11, 2021 | 142.19 | 142.67 | 140.20 | 141.56 | 725,634 | +1.19(+0.84%) |
Nov 10, 2021 | 141.52 | 140.38 | 1,296,564 | -3.37(-2.35%) | ||
Nov 09, 2021 | 143.09 | 144.04 | 141.54 | 143.75 | 1,088,016 | +1.51(+1.06%) |
Nov 08, 2021 | 143.10 | 143.53 | 140.74 | 142.24 | 1,099,908 | -0.33(-0.23%) |
Nov 05, 2021 | 143.59 | 145.07 | 140.57 | 142.56 | 1,696,058 | -0.37(-0.26%) |
Nov 04, 2021 | 138.81 | 143.07 | 137.62 | 142.93 | 1,754,418 | +4.22(+3.04%) |
Nov 03, 2021 | 138.60 | 140.06 | 137.01 | 138.71 | 1,274,891 | +0.96(+0.70%) |
Nov 02, 2021 | 137.75 | 138.19 | 135.80 | 137.75 | 1,589,724 | -0.26(-0.19%) |