Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 143.72 | 146.67 | 139.10 | 146.53 | 3,186,090 | +2.80(+1.95%) |
Jan 27, 2022 | 148.01 | 149.95 | 143.37 | 143.73 | 2,919,651 | -4.57(-3.08%) |
Jan 26, 2022 | 153.21 | 154.00 | 147.07 | 148.30 | 2,840,613 | -2.67(-1.77%) |
Jan 25, 2022 | 146.74 | 153.41 | 146.05 | 150.97 | 3,761,326 | +1.92(+1.29%) |
Jan 24, 2022 | 154.99 | 154.99 | 143.22 | 149.05 | 6,622,565 | -7.79(-4.97%) |
Jan 21, 2022 | 162.53 | 164.96 | 156.26 | 156.84 | 5,463,946 | -5.19(-3.20%) |
Jan 20, 2022 | 162.92 | 165.02 | 160.78 | 162.03 | 6,236,174 | +7.55(+4.89%) |
Jan 19, 2022 | 153.32 | 157.50 | 151.97 | 154.48 | 3,320,679 | +1.54(+1.01%) |
Jan 18, 2022 | 150.94 | 157.43 | 149.61 | 152.94 | 3,185,397 | -1.59(-1.03%) |
Jan 14, 2022 | 154.53 | 0 | +2.02(+1.32%) | |||
Jan 13, 2022 | 155.62 | 157.64 | 152.35 | 152.51 | 3,257,467 | -6.85(-4.30%) |
Jan 12, 2022 | 159.77 | 161.99 | 157.40 | 159.36 | 2,846,515 | +2.66(+1.70%) |
Jan 11, 2022 | 150.01 | 157.33 | 150.01 | 156.70 | 2,866,781 | +4.34(+2.85%) |
Jan 10, 2022 | 154.95 | 155.78 | 150.37 | 152.36 | 2,397,268 | -0.97(-0.63%) |
Jan 07, 2022 | 152.98 | 157.00 | 152.28 | 153.33 | 2,751,971 | +2.58(+1.71%) |
Jan 06, 2022 | 146.20 | 153.00 | 144.41 | 150.75 | 3,829,524 | +6.87(+4.77%) |
Jan 05, 2022 | 143.82 | 150.26 | 142.95 | 143.88 | 3,502,491 | -2.65(-1.81%) |
Jan 04, 2022 | 148.14 | 148.43 | 143.56 | 146.53 | 2,873,775 | -11.32(-7.17%) |
Jan 03, 2022 | 148.91 | 157.85 | 144.95 | 157.85 | 2,328,992 | +9.06(+6.09%) |
Dec 31, 2021 | 147.18 | 151.47 | 146.60 | 148.79 | 3,524,421 | -1.82(-1.21%) |
Dec 30, 2021 | 136.23 | 152.45 | 135.91 | 150.61 | 7,920,121 | +14.31(+10.50%) |
Dec 29, 2021 | 139.09 | 140.63 | 135.85 | 136.30 | 3,391,805 | -26.35(-16.20%) |
Dec 28, 2021 | 142.25 | 180.91 | 139.22 | 162.65 | 3,059,233 | +18.88(+13.13%) |
Dec 27, 2021 | 142.10 | 146.85 | 142.01 | 143.77 | 2,630,142 | -0.35(-0.24%) |
Dec 23, 2021 | 141.70 | 144.78 | 140.26 | 144.12 | 2,010,915 | +0.66(+0.46%) |
Dec 22, 2021 | 140.70 | 143.50 | 139.23 | 143.46 | 1,843,787 | -1.36(-0.94%) |
Dec 21, 2021 | 139.55 | 145.16 | 139.24 | 144.82 | 3,193,978 | +7.26(+5.28%) |
Dec 20, 2021 | 138.63 | 140.00 | 136.20 | 137.56 | 3,496,970 | -4.53(-3.19%) |
Dec 17, 2021 | 138.31 | 143.14 | 137.22 | 142.09 | 4,169,210 | +1.92(+1.37%) |
Dec 16, 2021 | 142.55 | 145.84 | 139.85 | 140.17 | 2,747,195 | -1.24(-0.88%) |
Dec 15, 2021 | 141.00 | 141.46 | 136.45 | 141.41 | 4,018,729 | -1.48(-1.04%) |
Dec 14, 2021 | 140.57 | 145.37 | 140.53 | 142.89 | 2,418,336 | -1.91(-1.32%) |
Dec 13, 2021 | 147.65 | 149.34 | 143.46 | 144.80 | 2,891,689 | -4.54(-3.04%) |
Dec 10, 2021 | 148.00 | 150.56 | 147.31 | 149.34 | 2,932,520 | +0.65(+0.44%) |
Dec 09, 2021 | 148.68 | 154.28 | 148.12 | 148.69 | 2,825,054 | -0.24(-0.16%) |
Dec 08, 2021 | 147.17 | 150.67 | 146.21 | 148.93 | 2,862,686 | -8.48(-5.39%) |
Dec 07, 2021 | 150.18 | 157.41 | 147.10 | 157.41 | 4,325,787 | +9.76(+6.61%) |
Dec 06, 2021 | 136.25 | 147.80 | 136.11 | 147.65 | 4,956,119 | +10.26(+7.47%) |
Dec 03, 2021 | 141.85 | 141.85 | 132.14 | 137.39 | 10,411,848 | -11.57(-7.77%) |
Dec 02, 2021 | 148.40 | 151.55 | 145.20 | 148.96 | 4,974,757 | -8.89(-5.63%) |
Dec 01, 2021 | 150.66 | 157.85 | 147.51 | 157.85 | 4,129,793 | +8.01(+5.34%) |
Nov 30, 2021 | 149.12 | 151.45 | 147.01 | 149.84 | 4,813,028 | -0.45(-0.30%) |
Nov 29, 2021 | 153.00 | 153.00 | 148.80 | 150.29 | 3,743,805 | -2.77(-1.81%) |
Nov 26, 2021 | 148.52 | 154.45 | 147.89 | 153.06 | 3,267,102 | +1.67(+1.10%) |
Nov 24, 2021 | 148.93 | 151.58 | 146.89 | 151.39 | 2,663,238 | -6.02(-3.83%) |
Nov 23, 2021 | 147.90 | 224.20 | 147.76 | 157.41 | 3,374,691 | +13.04(+9.03%) |
Nov 22, 2021 | 152.00 | 152.47 | 144.37 | 144.37 | 4,420,582 | -7.40(-4.88%) |
Nov 19, 2021 | 154.11 | 154.90 | 151.04 | 151.77 | 3,989,452 | -12.84(-7.80%) |
Nov 18, 2021 | 155.78 | 164.61 | 153.76 | 164.61 | 5,579,866 | +2.79(+1.72%) |
Nov 17, 2021 | 173.38 | 173.60 | 160.07 | 161.82 | 6,460,581 | -9.45(-5.52%) |
Nov 16, 2021 | 171.91 | 173.17 | 169.05 | 171.27 | 3,217,869 | +2.60(+1.54%) |
Nov 15, 2021 | 171.40 | 171.99 | 167.69 | 168.67 | 1,933,249 | -1.90(-1.11%) |
Nov 12, 2021 | 166.98 | 171.35 | 166.33 | 170.57 | 3,143,286 | +3.31(+1.98%) |
Nov 11, 2021 | 164.88 | 168.80 | 164.10 | 167.26 | 3,117,997 | +5.70(+3.53%) |
Nov 10, 2021 | 161.77 | 161.56 | 3,049,077 | -0.07(-0.04%) | ||
Nov 09, 2021 | 160.52 | 162.88 | 158.59 | 161.63 | 2,404,495 | +0.21(+0.13%) |
Nov 08, 2021 | 159.66 | 161.58 | 158.41 | 161.42 | 2,270,518 | +3.19(+2.02%) |
Nov 05, 2021 | 163.68 | 163.68 | 157.76 | 158.23 | 4,272,592 | -4.35(-2.68%) |
Nov 04, 2021 | 167.02 | 167.78 | 162.28 | 162.58 | 3,122,269 | -2.79(-1.69%) |
Nov 03, 2021 | 163.15 | 165.50 | 162.66 | 165.37 | 2,477,541 | +3.17(+1.95%) |
Nov 02, 2021 | 166.14 | 166.14 | 161.33 | 162.20 | 4,155,770 | -8.12(-4.77%) |