Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 155.95 | 156.38 | 155.43 | 1,653,873 | -2.47(-1.56%) | |
Jan 28, 2022 | 154.41 | 157.96 | 153.17 | 157.90 | 1,876,636 | +2.95(+1.90%) |
Jan 27, 2022 | 156.09 | 159.38 | 153.62 | 154.96 | 2,174,901 | +1.01(+0.66%) |
Jan 26, 2022 | 151.70 | 154.30 | 150.53 | 153.95 | 1,942,922 | +2.91(+1.93%) |
Jan 25, 2022 | 150.65 | 152.74 | 147.50 | 151.04 | 1,631,279 | -1.87(-1.22%) |
Jan 24, 2022 | 145.74 | 153.37 | 143.61 | 152.91 | 2,822,495 | +5.98(+4.07%) |
Jan 21, 2022 | 151.74 | 151.74 | 144.85 | 146.93 | 2,899,778 | -5.73(-3.75%) |
Jan 20, 2022 | 164.05 | 166.28 | 152.13 | 152.65 | 4,262,124 | -8.78(-5.44%) |
Jan 19, 2022 | 167.46 | 167.81 | 161.42 | 161.44 | 2,713,919 | -5.94(-3.55%) |
Jan 18, 2022 | 170.47 | 171.54 | 166.51 | 167.37 | 1,775,374 | -2.71(-1.59%) |
Jan 14, 2022 | 170.08 | 0 | +1.95(+1.16%) | |||
Jan 13, 2022 | 167.22 | 169.57 | 166.16 | 168.12 | 2,039,812 | +3.38(+2.05%) |
Jan 12, 2022 | 163.80 | 165.63 | 163.50 | 164.75 | 1,861,536 | +1.22(+0.75%) |
Jan 11, 2022 | 163.41 | 164.44 | 161.47 | 163.53 | 1,205,882 | +0.65(+0.40%) |
Jan 10, 2022 | 164.66 | 165.18 | 160.86 | 162.88 | 1,960,152 | +0.51(+0.32%) |
Jan 07, 2022 | 158.19 | 162.71 | 156.91 | 162.36 | 1,850,561 | +4.59(+2.91%) |
Jan 06, 2022 | 153.92 | 159.38 | 153.92 | 157.77 | 1,825,290 | +6.09(+4.02%) |
Jan 05, 2022 | 151.41 | 153.96 | 151.03 | 151.68 | 1,522,268 | +1.18(+0.79%) |
Jan 04, 2022 | 147.50 | 152.51 | 147.18 | 150.50 | 1,444,811 | +5.28(+3.63%) |
Jan 03, 2022 | 142.94 | 145.58 | 142.46 | 145.22 | 1,144,009 | +4.28(+3.04%) |
Dec 31, 2021 | 139.99 | 141.65 | 139.88 | 140.94 | 630,547 | +0.37(+0.26%) |
Dec 30, 2021 | 141.99 | 142.98 | 140.46 | 140.57 | 654,803 | -0.84(-0.60%) |
Dec 29, 2021 | 141.50 | 142.24 | 140.30 | 141.41 | 523,516 | -0.08(-0.06%) |
Dec 28, 2021 | 140.25 | 142.16 | 140.25 | 141.49 | 452,557 | +0.65(+0.46%) |
Dec 27, 2021 | 138.78 | 140.91 | 137.51 | 140.84 | 622,015 | +2.32(+1.68%) |
Dec 23, 2021 | 139.39 | 140.59 | 138.25 | 138.52 | 524,231 | +0.40(+0.29%) |
Dec 22, 2021 | 136.55 | 138.97 | 135.86 | 138.12 | 700,686 | +1.34(+0.98%) |
Dec 21, 2021 | 134.85 | 137.36 | 134.38 | 136.78 | 756,029 | +3.99(+3.01%) |
Dec 20, 2021 | 132.54 | 133.13 | 129.84 | 132.79 | 1,072,125 | -2.25(-1.66%) |
Dec 17, 2021 | 140.28 | 140.28 | 134.77 | 135.03 | 2,154,587 | -5.53(-3.94%) |
Dec 16, 2021 | 140.40 | 143.76 | 139.37 | 140.57 | 1,282,154 | +2.35(+1.70%) |
Dec 15, 2021 | 138.00 | 139.38 | 136.49 | 138.22 | 966,903 | +1.10(+0.80%) |
Dec 14, 2021 | 136.03 | 138.71 | 135.49 | 137.12 | 1,137,980 | +1.64(+1.21%) |
Dec 13, 2021 | 139.27 | 139.81 | 135.35 | 135.47 | 894,722 | -4.20(-3.01%) |
Dec 10, 2021 | 140.28 | 140.99 | 138.63 | 139.68 | 1,131,147 | -0.03(-0.02%) |
Dec 09, 2021 | 138.48 | 140.81 | 137.85 | 139.71 | 1,171,685 | +0.27(+0.19%) |
Dec 08, 2021 | 140.39 | 141.57 | 139.00 | 139.44 | 768,827 | -0.70(-0.50%) |
Dec 07, 2021 | 139.94 | 141.68 | 139.36 | 140.14 | 792,245 | +0.94(+0.68%) |
Dec 06, 2021 | 137.93 | 141.52 | 136.59 | 139.19 | 843,917 | +4.33(+3.21%) |
Dec 03, 2021 | 138.16 | 138.47 | 133.79 | 134.86 | 982,171 | -3.45(-2.49%) |
Dec 02, 2021 | 133.90 | 139.63 | 132.12 | 138.31 | 1,217,523 | +6.13(+4.64%) |
Dec 01, 2021 | 137.69 | 139.53 | 132.09 | 132.18 | 1,206,531 | -2.36(-1.75%) |
Nov 30, 2021 | 137.46 | 137.64 | 133.91 | 134.54 | 1,391,912 | -5.09(-3.65%) |
Nov 29, 2021 | 142.43 | 143.07 | 138.36 | 139.63 | 1,147,773 | -0.58(-0.41%) |
Nov 26, 2021 | 141.00 | 141.27 | 137.63 | 140.21 | 1,050,715 | -6.81(-4.63%) |
Nov 24, 2021 | 147.00 | 148.55 | 145.73 | 147.02 | 633,644 | -0.35(-0.23%) |
Nov 23, 2021 | 147.88 | 148.65 | 146.97 | 147.37 | 1,039,463 | +0.44(+0.30%) |
Nov 22, 2021 | 145.98 | 148.55 | 144.94 | 146.93 | 886,144 | +3.64(+2.54%) |
Nov 19, 2021 | 143.20 | 144.82 | 140.69 | 143.29 | 1,003,636 | -1.87(-1.29%) |
Nov 18, 2021 | 147.71 | 145.59 | 144.90 | 145.15 | 1,274,657 | -1.59(-1.09%) |
Nov 17, 2021 | 145.97 | 147.07 | 144.44 | 146.75 | 1,006,450 | +0.68(+0.47%) |
Nov 16, 2021 | 146.19 | 147.15 | 144.97 | 146.06 | 899,464 | +0.19(+0.13%) |
Nov 15, 2021 | 146.01 | 147.74 | 145.39 | 145.87 | 987,407 | +0.31(+0.21%) |
Nov 12, 2021 | 145.07 | 146.43 | 143.72 | 145.56 | 1,171,821 | +0.59(+0.41%) |
Nov 11, 2021 | 142.21 | 145.61 | 141.84 | 144.97 | 895,451 | +2.58(+1.81%) |
Nov 10, 2021 | 141.72 | 142.40 | 821,590 | +1.62(+1.15%) | ||
Nov 09, 2021 | 141.31 | 141.95 | 139.69 | 140.77 | 724,032 | -1.80(-1.26%) |
Nov 08, 2021 | 142.06 | 143.21 | 141.36 | 142.58 | 929,076 | +1.37(+0.97%) |
Nov 05, 2021 | 141.88 | 143.21 | 140.34 | 141.21 | 807,587 | +0.84(+0.60%) |
Nov 04, 2021 | 144.38 | 144.46 | 139.02 | 140.37 | 1,055,217 | -4.70(-3.24%) |
Nov 03, 2021 | 139.47 | 145.85 | 139.16 | 145.07 | 1,342,948 | +5.02(+3.58%) |
Nov 02, 2021 | 138.69 | 140.96 | 137.85 | 140.06 | 1,163,696 | +1.01(+0.73%) |