Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 139.27 | 146.58 | 146.11 | 555,533 | +5.56(+3.95%) | |
Jan 28, 2022 | 139.37 | 140.52 | 135.26 | 140.55 | 259,481 | +2.21(+1.60%) |
Jan 27, 2022 | 142.42 | 144.60 | 137.20 | 138.34 | 274,702 | -2.43(-1.72%) |
Jan 26, 2022 | 142.32 | 145.88 | 139.79 | 140.77 | 258,089 | +0.63(+0.45%) |
Jan 25, 2022 | 136.74 | 142.46 | 133.39 | 140.14 | 468,271 | +1.24(+0.89%) |
Jan 24, 2022 | 137.26 | 140.55 | 133.50 | 138.90 | 682,253 | -1.60(-1.14%) |
Jan 21, 2022 | 146.67 | 146.67 | 140.49 | 140.50 | 229,453 | -6.52(-4.44%) |
Jan 20, 2022 | 149.41 | 153.01 | 146.75 | 147.03 | 220,598 | -1.26(-0.85%) |
Jan 19, 2022 | 153.93 | 154.07 | 148.26 | 148.29 | 228,046 | -4.15(-2.72%) |
Jan 18, 2022 | 153.85 | 154.90 | 152.13 | 152.43 | 231,195 | -3.96(-2.53%) |
Jan 14, 2022 | 156.39 | 0 | -1.61(-1.02%) | |||
Jan 13, 2022 | 161.20 | 162.88 | 157.20 | 158.00 | 185,070 | -3.50(-2.17%) |
Jan 12, 2022 | 165.98 | 167.62 | 161.18 | 161.50 | 191,728 | -3.41(-2.07%) |
Jan 11, 2022 | 162.40 | 165.00 | 160.39 | 164.91 | 113,734 | +4.50(+2.80%) |
Jan 10, 2022 | 162.58 | 162.73 | 157.32 | 160.41 | 140,780 | -3.49(-2.13%) |
Jan 07, 2022 | 161.31 | 165.12 | 161.31 | 163.90 | 149,655 | +2.14(+1.32%) |
Jan 06, 2022 | 162.16 | 163.14 | 157.57 | 161.76 | 166,276 | +1.52(+0.95%) |
Jan 05, 2022 | 168.20 | 171.27 | 160.01 | 160.24 | 321,224 | -6.48(-3.88%) |
Jan 04, 2022 | 164.03 | 167.52 | 164.03 | 166.71 | 230,060 | +4.45(+2.74%) |
Jan 03, 2022 | 165.81 | 166.13 | 160.00 | 162.27 | 207,764 | -2.13(-1.29%) |
Dec 31, 2021 | 164.88 | 167.12 | 163.80 | 164.40 | 262,274 | -0.32(-0.19%) |
Dec 30, 2021 | 165.00 | 166.70 | 164.60 | 164.72 | 131,400 | -0.75(-0.45%) |
Dec 29, 2021 | 165.62 | 166.59 | 164.57 | 165.47 | 108,765 | -0.51(-0.31%) |
Dec 28, 2021 | 165.98 | 168.39 | 165.68 | 165.97 | 108,700 | -0.70(-0.42%) |
Dec 27, 2021 | 161.69 | 166.70 | 160.44 | 166.67 | 237,617 | +6.00(+3.73%) |
Dec 23, 2021 | 160.20 | 162.65 | 159.08 | 160.68 | 243,597 | +1.11(+0.69%) |
Dec 22, 2021 | 157.46 | 160.84 | 156.62 | 159.57 | 183,410 | +2.21(+1.40%) |
Dec 21, 2021 | 156.30 | 158.32 | 155.28 | 157.36 | 247,059 | +3.12(+2.02%) |
Dec 20, 2021 | 157.02 | 157.28 | 151.22 | 154.24 | 293,324 | -6.19(-3.86%) |
Dec 17, 2021 | 164.43 | 164.43 | 160.24 | 160.43 | 852,073 | -4.34(-2.63%) |
Dec 16, 2021 | 163.76 | 167.99 | 162.38 | 164.76 | 300,578 | +1.86(+1.14%) |
Dec 15, 2021 | 161.07 | 163.02 | 159.16 | 162.91 | 180,856 | +1.85(+1.15%) |
Dec 14, 2021 | 161.29 | 165.63 | 160.07 | 161.06 | 305,314 | -0.50(-0.31%) |
Dec 13, 2021 | 165.73 | 165.73 | 161.43 | 161.56 | 230,303 | -3.75(-2.27%) |
Dec 10, 2021 | 168.26 | 170.03 | 163.37 | 165.31 | 228,816 | -2.25(-1.34%) |
Dec 09, 2021 | 169.47 | 171.27 | 167.45 | 167.55 | 115,358 | -3.85(-2.24%) |
Dec 08, 2021 | 171.99 | 173.11 | 170.18 | 171.40 | 118,005 | -0.04(-0.02%) |
Dec 07, 2021 | 169.57 | 173.07 | 168.41 | 171.44 | 272,173 | +5.76(+3.47%) |
Dec 06, 2021 | 169.51 | 169.57 | 165.54 | 165.68 | 312,313 | -0.18(-0.11%) |
Dec 03, 2021 | 171.99 | 172.76 | 164.09 | 165.86 | 267,977 | -5.19(-3.03%) |
Dec 02, 2021 | 166.99 | 173.53 | 166.99 | 171.05 | 308,799 | +3.75(+2.24%) |
Dec 01, 2021 | 173.88 | 176.63 | 167.12 | 167.30 | 422,291 | -2.71(-1.59%) |
Nov 30, 2021 | 173.00 | 176.39 | 170.01 | 170.01 | 641,036 | -4.93(-2.82%) |
Nov 29, 2021 | 173.16 | 175.56 | 169.89 | 174.94 | 216,412 | +4.87(+2.86%) |
Nov 26, 2021 | 169.87 | 171.05 | 166.62 | 170.07 | 107,910 | -5.95(-3.38%) |
Nov 24, 2021 | 175.96 | 177.98 | 175.00 | 176.02 | 150,864 | -1.76(-0.99%) |
Nov 23, 2021 | 174.06 | 177.98 | 172.49 | 177.78 | 133,504 | +3.64(+2.09%) |
Nov 22, 2021 | 176.14 | 178.04 | 173.07 | 174.14 | 179,420 | +0.04(+0.02%) |
Nov 19, 2021 | 174.42 | 176.02 | 173.72 | 174.10 | 139,841 | -2.08(-1.18%) |
Nov 18, 2021 | 178.00 | 177.38 | 176.08 | 176.18 | 131,611 | -0.89(-0.50%) |
Nov 17, 2021 | 178.22 | 179.38 | 175.40 | 177.07 | 123,271 | -3.18(-1.76%) |
Nov 16, 2021 | 182.35 | 182.71 | 179.82 | 180.24 | 213,353 | -2.91(-1.59%) |
Nov 15, 2021 | 186.08 | 186.81 | 182.79 | 183.15 | 84,911 | -1.66(-0.90%) |
Nov 12, 2021 | 183.57 | 185.15 | 182.65 | 184.81 | 66,666 | +2.13(+1.16%) |
Nov 11, 2021 | 182.00 | 183.65 | 179.71 | 182.68 | 70,855 | +1.84(+1.02%) |
Nov 10, 2021 | 183.75 | 180.84 | 140,471 | -4.67(-2.52%) | ||
Nov 09, 2021 | 184.13 | 185.52 | 181.85 | 185.51 | 150,155 | +0.52(+0.28%) |
Nov 08, 2021 | 188.04 | 189.35 | 183.11 | 184.99 | 143,029 | -0.91(-0.49%) |
Nov 05, 2021 | 188.45 | 191.39 | 184.87 | 185.90 | 113,577 | +0.17(+0.09%) |
Nov 04, 2021 | 190.13 | 191.48 | 184.42 | 185.73 | 232,812 | -4.47(-2.35%) |
Nov 03, 2021 | 188.92 | 191.34 | 187.46 | 190.20 | 261,418 | +2.19(+1.16%) |
Nov 02, 2021 | 187.92 | 188.93 | 182.36 | 188.01 | 638,949 | +2.31(+1.24%) |