Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 129.33 | 133.28 | 133.12 | 263,378 | +3.29(+2.54%) | |
Jan 28, 2022 | 127.57 | 129.53 | 125.43 | 129.82 | 94,117 | +2.20(+1.72%) |
Jan 27, 2022 | 131.73 | 132.30 | 127.14 | 127.63 | 70,621 | -2.72(-2.09%) |
Jan 26, 2022 | 133.11 | 136.15 | 128.23 | 130.35 | 119,852 | -2.36(-1.78%) |
Jan 25, 2022 | 133.28 | 133.28 | 128.71 | 132.71 | 117,502 | -2.34(-1.73%) |
Jan 24, 2022 | 131.60 | 135.10 | 129.20 | 135.05 | 112,619 | +1.36(+1.01%) |
Jan 21, 2022 | 136.91 | 137.74 | 133.43 | 133.69 | 78,975 | -3.39(-2.47%) |
Jan 20, 2022 | 138.40 | 140.38 | 136.71 | 137.08 | 58,813 | -1.39(-1.00%) |
Jan 19, 2022 | 140.92 | 141.09 | 138.27 | 138.47 | 54,927 | -2.40(-1.71%) |
Jan 18, 2022 | 140.65 | 141.49 | 139.40 | 140.87 | 55,324 | -1.16(-0.82%) |
Jan 14, 2022 | 142.03 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.51 | 144.99 | 140.82 | 143.97 | 82,250 | +2.06(+1.45%) |
Jan 12, 2022 | 141.00 | 142.96 | 139.11 | 141.91 | 93,371 | +0.48(+0.34%) |
Jan 11, 2022 | 139.12 | 141.77 | 138.44 | 141.43 | 61,019 | +1.60(+1.14%) |
Jan 10, 2022 | 141.65 | 141.98 | 138.82 | 139.83 | 57,048 | -2.11(-1.49%) |
Jan 07, 2022 | 140.80 | 142.46 | 140.80 | 141.95 | 62,874 | +1.58(+1.13%) |
Jan 06, 2022 | 141.52 | 141.89 | 139.72 | 140.37 | 79,862 | -1.43(-1.01%) |
Jan 05, 2022 | 144.86 | 146.05 | 141.57 | 141.80 | 57,929 | -3.05(-2.11%) |
Jan 04, 2022 | 143.66 | 146.60 | 142.93 | 144.85 | 67,877 | +1.34(+0.93%) |
Jan 03, 2022 | 146.43 | 147.25 | 142.55 | 143.51 | 76,371 | -2.74(-1.87%) |
Dec 31, 2021 | 146.27 | 147.29 | 145.83 | 146.26 | 48,760 | +0.47(+0.32%) |
Dec 30, 2021 | 147.94 | 148.21 | 145.57 | 145.79 | 43,892 | -1.62(-1.10%) |
Dec 29, 2021 | 147.82 | 148.44 | 147.22 | 147.41 | 61,391 | +0.34(+0.23%) |
Dec 28, 2021 | 145.21 | 147.52 | 145.21 | 147.07 | 48,237 | +1.75(+1.21%) |
Dec 27, 2021 | 143.48 | 145.33 | 142.79 | 145.32 | 53,599 | +2.71(+1.90%) |
Dec 23, 2021 | 142.92 | 143.90 | 141.21 | 142.60 | 40,089 | -0.40(-0.28%) |
Dec 22, 2021 | 139.84 | 143.36 | 138.56 | 143.00 | 124,468 | +3.84(+2.76%) |
Dec 21, 2021 | 135.65 | 139.29 | 135.65 | 139.16 | 92,383 | +3.96(+2.93%) |
Dec 20, 2021 | 136.99 | 136.99 | 132.65 | 135.20 | 79,645 | -3.18(-2.30%) |
Dec 17, 2021 | 140.49 | 140.62 | 137.50 | 138.38 | 455,156 | -1.83(-1.31%) |
Dec 16, 2021 | 140.70 | 142.06 | 139.68 | 140.21 | 76,270 | -0.07(-0.05%) |
Dec 15, 2021 | 139.54 | 141.01 | 138.62 | 140.28 | 79,825 | -0.01(-0.01%) |
Dec 14, 2021 | 142.94 | 144.75 | 139.36 | 140.29 | 135,149 | -3.23(-2.25%) |
Dec 13, 2021 | 143.54 | 144.81 | 143.13 | 143.51 | 71,746 | -0.37(-0.26%) |
Dec 10, 2021 | 144.17 | 145.23 | 143.11 | 143.88 | 59,957 | -0.04(-0.03%) |
Dec 09, 2021 | 144.44 | 145.26 | 143.13 | 143.92 | 48,831 | -0.62(-0.43%) |
Dec 08, 2021 | 144.85 | 146.44 | 144.44 | 144.54 | 74,661 | +0.46(+0.32%) |
Dec 07, 2021 | 142.99 | 145.09 | 142.21 | 144.09 | 112,149 | +4.00(+2.86%) |
Dec 06, 2021 | 139.44 | 141.16 | 138.14 | 140.09 | 93,707 | +2.03(+1.47%) |
Dec 03, 2021 | 138.74 | 138.74 | 135.84 | 138.06 | 86,397 | -0.70(-0.50%) |
Dec 02, 2021 | 137.94 | 139.56 | 136.84 | 138.76 | 71,855 | +1.78(+1.30%) |
Dec 01, 2021 | 140.65 | 142.75 | 136.97 | 136.97 | 73,511 | -1.88(-1.35%) |
Nov 30, 2021 | 144.05 | 145.40 | 138.49 | 138.85 | 143,858 | -6.52(-4.48%) |
Nov 29, 2021 | 147.26 | 147.26 | 144.93 | 145.38 | 101,447 | -0.43(-0.29%) |
Nov 26, 2021 | 147.65 | 148.52 | 145.22 | 145.80 | 50,904 | -3.79(-2.53%) |
Nov 24, 2021 | 149.37 | 149.86 | 148.00 | 149.59 | 44,443 | -0.33(-0.22%) |
Nov 23, 2021 | 149.66 | 151.36 | 148.00 | 149.92 | 44,529 | +0.62(+0.42%) |
Nov 22, 2021 | 151.23 | 151.44 | 148.86 | 149.30 | 72,179 | -1.61(-1.07%) |
Nov 19, 2021 | 149.20 | 151.66 | 148.71 | 150.91 | 133,785 | +2.01(+1.35%) |
Nov 18, 2021 | 149.60 | 149.41 | 148.88 | 148.90 | 47,859 | -0.90(-0.60%) |
Nov 17, 2021 | 150.31 | 151.06 | 148.42 | 149.80 | 41,194 | -0.85(-0.57%) |
Nov 16, 2021 | 149.88 | 151.95 | 149.59 | 150.66 | 63,181 | +0.59(+0.39%) |
Nov 15, 2021 | 148.78 | 151.08 | 148.29 | 150.06 | 58,070 | +2.22(+1.50%) |
Nov 12, 2021 | 150.00 | 150.51 | 146.89 | 147.85 | 92,807 | -1.86(-1.24%) |
Nov 11, 2021 | 149.30 | 151.56 | 149.30 | 149.71 | 78,519 | +1.14(+0.77%) |
Nov 10, 2021 | 148.41 | 148.16 | 148.57 | 71,434 | -0.25(-0.17%) | |
Nov 09, 2021 | 149.02 | 150.62 | 148.46 | 148.82 | 41,852 | -0.22(-0.15%) |
Nov 08, 2021 | 149.42 | 150.17 | 148.31 | 149.04 | 63,747 | +0.82(+0.55%) |
Nov 05, 2021 | 150.01 | 151.96 | 148.15 | 148.22 | 78,007 | -0.88(-0.59%) |
Nov 04, 2021 | 148.48 | 151.63 | 147.25 | 149.10 | 115,121 | +1.75(+1.19%) |
Nov 03, 2021 | 147.26 | 148.00 | 146.38 | 147.35 | 83,051 | +0.54(+0.37%) |
Nov 02, 2021 | 143.04 | 147.99 | 143.04 | 146.81 | 95,075 | +3.42(+2.39%) |