Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 140.83 | 150.08 | 149.93 | 539,956 | +9.80(+6.99%) | |
Jan 28, 2022 | 137.08 | 140.13 | 133.73 | 140.13 | 424,432 | +2.86(+2.08%) |
Jan 27, 2022 | 144.99 | 145.33 | 136.37 | 137.27 | 458,089 | -5.25(-3.69%) |
Jan 26, 2022 | 144.49 | 148.47 | 141.13 | 142.53 | 387,753 | +0.83(+0.59%) |
Jan 25, 2022 | 143.10 | 145.25 | 140.00 | 141.70 | 557,517 | -5.69(-3.86%) |
Jan 24, 2022 | 139.38 | 147.76 | 136.92 | 147.39 | 760,295 | +5.25(+3.70%) |
Jan 21, 2022 | 143.05 | 146.67 | 141.42 | 142.14 | 559,555 | -0.59(-0.41%) |
Jan 20, 2022 | 146.94 | 149.29 | 142.59 | 142.72 | 477,921 | -3.11(-2.13%) |
Jan 19, 2022 | 148.70 | 150.83 | 144.60 | 145.83 | 395,779 | -2.06(-1.39%) |
Jan 18, 2022 | 158.45 | 158.68 | 147.60 | 147.89 | 546,455 | -12.57(-7.83%) |
Jan 14, 2022 | 160.46 | 0 | +6.32(+4.10%) | |||
Jan 13, 2022 | 159.26 | 161.72 | 154.04 | 154.14 | 286,793 | -4.08(-2.58%) |
Jan 12, 2022 | 158.94 | 160.87 | 156.03 | 158.22 | 305,312 | +0.03(+0.02%) |
Jan 11, 2022 | 156.32 | 159.20 | 154.64 | 158.19 | 315,244 | +1.80(+1.15%) |
Jan 10, 2022 | 154.43 | 156.62 | 150.35 | 156.40 | 367,793 | +1.25(+0.81%) |
Jan 07, 2022 | 160.62 | 161.37 | 155.14 | 155.15 | 439,851 | -5.75(-3.57%) |
Jan 06, 2022 | 161.59 | 165.28 | 157.22 | 160.90 | 505,846 | -1.34(-0.82%) |
Jan 05, 2022 | 171.26 | 174.58 | 162.14 | 162.24 | 741,517 | -8.94(-5.22%) |
Jan 04, 2022 | 168.38 | 171.71 | 165.14 | 171.17 | 728,776 | +3.76(+2.25%) |
Jan 03, 2022 | 161.55 | 167.59 | 160.19 | 167.41 | 559,669 | +6.23(+3.87%) |
Dec 31, 2021 | 161.88 | 163.53 | 160.98 | 161.18 | 241,190 | -0.31(-0.19%) |
Dec 30, 2021 | 164.13 | 167.21 | 161.31 | 161.49 | 588,455 | -2.10(-1.28%) |
Dec 29, 2021 | 160.00 | 163.78 | 159.81 | 163.59 | 380,153 | +3.45(+2.15%) |
Dec 28, 2021 | 157.84 | 160.83 | 156.50 | 160.15 | 438,169 | +2.56(+1.62%) |
Dec 27, 2021 | 156.00 | 157.73 | 154.50 | 157.59 | 282,654 | +1.88(+1.20%) |
Dec 23, 2021 | 155.03 | 157.23 | 154.91 | 155.71 | 189,900 | +0.93(+0.60%) |
Dec 22, 2021 | 153.01 | 155.11 | 151.97 | 154.78 | 449,465 | +1.19(+0.78%) |
Dec 21, 2021 | 148.97 | 153.62 | 147.48 | 153.59 | 625,994 | -1.79(-1.15%) |
Dec 20, 2021 | 147.99 | 155.38 | 144.88 | 155.38 | 375,069 | +5.10(+3.39%) |
Dec 17, 2021 | 144.55 | 152.06 | 143.44 | 150.28 | 1,301,617 | +3.95(+2.70%) |
Dec 16, 2021 | 153.78 | 154.57 | 142.79 | 146.34 | 605,237 | -6.71(-4.38%) |
Dec 15, 2021 | 152.78 | 153.76 | 147.45 | 153.05 | 406,563 | +1.23(+0.81%) |
Dec 14, 2021 | 149.84 | 153.79 | 149.25 | 151.81 | 564,376 | -1.24(-0.81%) |
Dec 13, 2021 | 154.25 | 156.79 | 151.44 | 153.05 | 705,063 | -0.60(-0.39%) |
Dec 10, 2021 | 156.29 | 156.74 | 152.38 | 153.65 | 377,068 | +0.09(+0.06%) |
Dec 09, 2021 | 155.24 | 158.25 | 152.63 | 153.56 | 401,279 | -3.33(-2.12%) |
Dec 08, 2021 | 152.83 | 157.51 | 150.75 | 156.89 | 521,728 | +4.76(+3.13%) |
Dec 07, 2021 | 149.14 | 153.04 | 149.11 | 152.12 | 554,475 | +5.38(+3.67%) |
Dec 06, 2021 | 141.27 | 147.67 | 138.51 | 146.74 | 768,160 | +5.76(+4.09%) |
Dec 03, 2021 | 142.71 | 144.69 | 138.66 | 140.98 | 491,632 | -1.38(-0.97%) |
Dec 02, 2021 | 137.68 | 142.95 | 136.39 | 142.36 | 420,947 | +4.22(+3.06%) |
Dec 01, 2021 | 141.44 | 144.63 | 137.80 | 138.14 | 440,788 | -1.40(-1.00%) |
Nov 30, 2021 | 141.72 | 144.93 | 137.58 | 139.53 | 446,201 | -3.05(-2.14%) |
Nov 29, 2021 | 142.52 | 143.38 | 138.98 | 142.59 | 699,684 | +1.70(+1.21%) |
Nov 26, 2021 | 142.49 | 145.94 | 140.40 | 140.89 | 354,838 | -3.03(-2.11%) |
Nov 24, 2021 | 143.05 | 145.39 | 140.83 | 143.92 | 450,970 | -0.59(-0.41%) |
Nov 23, 2021 | 146.66 | 148.86 | 141.71 | 144.52 | 651,863 | -10.66(-6.87%) |
Nov 22, 2021 | 150.70 | 155.18 | 145.04 | 155.18 | 1,137,864 | +4.91(+3.27%) |
Nov 19, 2021 | 155.47 | 155.76 | 149.63 | 150.27 | 529,740 | -4.55(-2.94%) |
Nov 18, 2021 | 159.81 | 155.23 | 153.17 | 154.82 | 601,492 | -4.37(-2.74%) |
Nov 17, 2021 | 163.87 | 164.83 | 159.05 | 159.19 | 403,346 | -4.62(-2.82%) |
Nov 16, 2021 | 163.87 | 165.27 | 162.66 | 163.81 | 241,326 | +0.10(+0.06%) |
Nov 15, 2021 | 169.31 | 169.31 | 162.58 | 163.72 | 297,536 | -4.59(-2.73%) |
Nov 12, 2021 | 164.98 | 168.88 | 164.91 | 168.31 | 276,331 | +4.01(+2.44%) |
Nov 11, 2021 | 166.01 | 166.08 | 161.38 | 164.30 | 402,959 | +0.74(+0.45%) |
Nov 10, 2021 | 167.15 | 162.68 | 163.56 | 414,606 | -5.39(-3.19%) | |
Nov 09, 2021 | 172.12 | 172.46 | 168.00 | 168.95 | 345,813 | -2.16(-1.26%) |
Nov 08, 2021 | 170.59 | 174.25 | 168.16 | 171.11 | 503,208 | +1.04(+0.61%) |
Nov 05, 2021 | 170.21 | 182.40 | 166.60 | 170.06 | 786,651 | -9.92(-5.51%) |
Nov 04, 2021 | 180.34 | 183.35 | 178.18 | 179.99 | 618,769 | -0.27(-0.15%) |
Nov 03, 2021 | 178.50 | 180.55 | 177.41 | 180.26 | 223,828 | +1.76(+0.98%) |
Nov 02, 2021 | 183.36 | 183.36 | 177.55 | 178.50 | 350,774 | -4.26(-2.33%) |