Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 127.93 | 135.12 | 135.10 | 230,571 | +6.18(+4.79%) | |
Jan 28, 2022 | 124.98 | 128.94 | 122.52 | 128.92 | 201,567 | +4.13(+3.31%) |
Jan 27, 2022 | 129.85 | 129.85 | 123.90 | 124.79 | 197,628 | -4.14(-3.21%) |
Jan 26, 2022 | 135.70 | 137.00 | 127.93 | 128.93 | 198,036 | -4.56(-3.42%) |
Jan 25, 2022 | 137.01 | 137.98 | 130.80 | 133.49 | 286,383 | -6.52(-4.66%) |
Jan 24, 2022 | 128.22 | 140.15 | 127.18 | 140.01 | 396,771 | +6.98(+5.25%) |
Jan 21, 2022 | 135.01 | 137.80 | 132.63 | 133.03 | 292,051 | -1.48(-1.10%) |
Jan 20, 2022 | 133.91 | 140.73 | 133.91 | 134.51 | 274,975 | +1.49(+1.12%) |
Jan 19, 2022 | 136.07 | 140.50 | 132.79 | 133.02 | 353,367 | -2.86(-2.10%) |
Jan 18, 2022 | 145.64 | 145.64 | 135.76 | 135.88 | 439,273 | -10.91(-7.43%) |
Jan 14, 2022 | 146.79 | 0 | -0.04(-0.03%) | |||
Jan 13, 2022 | 147.39 | 151.19 | 146.29 | 146.83 | 525,534 | -0.19(-0.13%) |
Jan 12, 2022 | 151.36 | 152.52 | 146.78 | 147.02 | 455,730 | -4.32(-2.85%) |
Jan 11, 2022 | 152.59 | 152.76 | 147.89 | 151.34 | 335,431 | -1.06(-0.70%) |
Jan 10, 2022 | 145.57 | 152.77 | 134.25 | 152.40 | 920,944 | +3.47(+2.33%) |
Jan 07, 2022 | 151.45 | 153.56 | 148.62 | 148.93 | 291,609 | -2.55(-1.68%) |
Jan 06, 2022 | 156.52 | 158.00 | 150.97 | 151.48 | 255,262 | -5.36(-3.42%) |
Jan 05, 2022 | 164.22 | 165.77 | 156.54 | 156.84 | 219,425 | -8.79(-5.31%) |
Jan 04, 2022 | 168.58 | 170.68 | 165.11 | 165.63 | 281,598 | +0.19(+0.12%) |
Jan 03, 2022 | 162.60 | 167.73 | 158.74 | 165.44 | 219,122 | +3.56(+2.20%) |
Dec 31, 2021 | 163.34 | 165.72 | 161.65 | 161.88 | 158,445 | -2.25(-1.37%) |
Dec 30, 2021 | 163.86 | 167.13 | 162.77 | 164.13 | 151,462 | +0.72(+0.44%) |
Dec 29, 2021 | 165.39 | 167.25 | 162.38 | 163.41 | 171,745 | -2.29(-1.38%) |
Dec 28, 2021 | 163.27 | 166.65 | 162.45 | 165.70 | 208,954 | +3.02(+1.86%) |
Dec 27, 2021 | 162.88 | 162.88 | 158.32 | 162.68 | 204,773 | +1.17(+0.72%) |
Dec 23, 2021 | 159.72 | 162.09 | 158.89 | 161.51 | 138,174 | +2.94(+1.85%) |
Dec 22, 2021 | 158.78 | 159.87 | 155.22 | 158.57 | 203,573 | +0.25(+0.16%) |
Dec 21, 2021 | 151.17 | 159.24 | 150.81 | 158.32 | 243,204 | +7.61(+5.05%) |
Dec 20, 2021 | 149.87 | 152.99 | 146.57 | 150.71 | 405,002 | -3.16(-2.05%) |
Dec 17, 2021 | 152.30 | 157.42 | 149.28 | 153.87 | 860,843 | +1.57(+1.03%) |
Dec 16, 2021 | 158.41 | 158.68 | 152.11 | 152.30 | 438,456 | -6.04(-3.81%) |
Dec 15, 2021 | 159.54 | 159.54 | 155.34 | 158.34 | 688,199 | -1.21(-0.76%) |
Dec 14, 2021 | 157.74 | 162.26 | 157.43 | 159.55 | 295,095 | -0.44(-0.28%) |
Dec 13, 2021 | 158.73 | 161.25 | 158.51 | 159.99 | 323,334 | -0.72(-0.45%) |
Dec 10, 2021 | 157.93 | 162.50 | 157.08 | 160.71 | 356,989 | +3.79(+2.41%) |
Dec 09, 2021 | 155.57 | 159.32 | 154.24 | 156.92 | 310,159 | -0.53(-0.34%) |
Dec 08, 2021 | 153.24 | 159.90 | 151.98 | 157.45 | 457,861 | +5.27(+3.46%) |
Dec 07, 2021 | 147.51 | 154.86 | 147.51 | 152.18 | 393,114 | +8.56(+5.96%) |
Dec 06, 2021 | 136.78 | 144.66 | 133.63 | 143.62 | 673,139 | +7.44(+5.47%) |
Dec 03, 2021 | 143.09 | 143.58 | 135.40 | 136.18 | 428,005 | -5.44(-3.84%) |
Dec 02, 2021 | 136.30 | 142.48 | 133.62 | 141.62 | 862,041 | +4.28(+3.12%) |
Dec 01, 2021 | 140.74 | 145.86 | 136.14 | 137.34 | 487,658 | -2.31(-1.65%) |
Nov 30, 2021 | 144.90 | 146.08 | 138.56 | 139.65 | 471,160 | -5.10(-3.52%) |
Nov 29, 2021 | 151.54 | 151.78 | 144.05 | 144.75 | 404,523 | -5.38(-3.58%) |
Nov 26, 2021 | 156.09 | 156.88 | 149.13 | 150.13 | 273,023 | -8.33(-5.26%) |
Nov 24, 2021 | 159.77 | 161.67 | 156.99 | 158.46 | 300,870 | -1.81(-1.13%) |
Nov 23, 2021 | 165.31 | 166.51 | 158.77 | 160.27 | 446,399 | -6.71(-4.02%) |
Nov 22, 2021 | 169.12 | 169.85 | 162.29 | 166.98 | 421,239 | -2.87(-1.69%) |
Nov 19, 2021 | 172.13 | 174.40 | 169.34 | 169.85 | 303,371 | -2.28(-1.32%) |
Nov 18, 2021 | 178.59 | 172.11 | 170.75 | 172.13 | 450,978 | -5.72(-3.22%) |
Nov 17, 2021 | 180.25 | 181.55 | 177.41 | 177.85 | 343,299 | -2.68(-1.48%) |
Nov 16, 2021 | 179.97 | 182.21 | 178.90 | 180.53 | 296,897 | +0.50(+0.28%) |
Nov 15, 2021 | 183.87 | 185.23 | 179.20 | 180.03 | 241,302 | -2.76(-1.51%) |
Nov 12, 2021 | 181.93 | 183.75 | 180.00 | 182.79 | 214,190 | +2.10(+1.16%) |
Nov 11, 2021 | 184.41 | 185.16 | 179.94 | 180.69 | 220,882 | -3.72(-2.02%) |
Nov 10, 2021 | 183.88 | 184.41 | 322,230 | +0.16(+0.09%) | ||
Nov 09, 2021 | 183.21 | 188.88 | 180.85 | 184.25 | 640,758 | +1.32(+0.72%) |
Nov 08, 2021 | 179.51 | 183.60 | 175.79 | 182.93 | 331,927 | +2.69(+1.49%) |
Nov 05, 2021 | 173.02 | 182.32 | 172.08 | 180.24 | 490,125 | +6.23(+3.58%) |
Nov 04, 2021 | 177.45 | 179.81 | 173.19 | 174.01 | 308,927 | -3.17(-1.79%) |
Nov 03, 2021 | 167.21 | 179.00 | 167.21 | 177.18 | 636,455 | +3.75(+2.16%) |
Nov 02, 2021 | 177.00 | 179.68 | 169.04 | 173.43 | 652,109 | -3.63(-2.05%) |