Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 133.44 | 138.79 | 138.53 | 4,013,345 | +3.88(+2.88%) | |
Jan 28, 2022 | 132.94 | 134.74 | 130.85 | 134.65 | 3,812,563 | -3.88(-2.80%) |
Jan 27, 2022 | 138.61 | 140.29 | 132.95 | 138.52 | 4,288,406 | +1.72(+1.26%) |
Jan 26, 2022 | 135.90 | 141.57 | 134.19 | 136.80 | 8,078,166 | -6.85(-4.77%) |
Jan 25, 2022 | 138.53 | 145.68 | 136.50 | 143.65 | 5,967,626 | +3.64(+2.60%) |
Jan 24, 2022 | 135.23 | 140.34 | 132.82 | 140.01 | 4,198,157 | +1.68(+1.21%) |
Jan 21, 2022 | 141.10 | 141.10 | 137.20 | 138.33 | 2,888,779 | -3.54(-2.50%) |
Jan 20, 2022 | 143.21 | 145.90 | 141.46 | 141.87 | 2,078,926 | -1.26(-0.88%) |
Jan 19, 2022 | 148.65 | 149.26 | 143.10 | 143.13 | 2,138,692 | -5.16(-3.48%) |
Jan 18, 2022 | 151.64 | 153.32 | 147.09 | 148.30 | 2,535,408 | -3.29(-2.17%) |
Jan 14, 2022 | 151.59 | 0 | -0.76(-0.50%) | |||
Jan 13, 2022 | 151.22 | 153.23 | 150.64 | 152.35 | 2,549,803 | +2.44(+1.62%) |
Jan 12, 2022 | 150.61 | 152.03 | 149.60 | 149.91 | 2,259,547 | +0.26(+0.18%) |
Jan 11, 2022 | 148.72 | 149.98 | 147.19 | 149.65 | 2,307,040 | +1.28(+0.87%) |
Jan 10, 2022 | 148.03 | 149.04 | 145.49 | 148.37 | 4,106,119 | +2.32(+1.59%) |
Jan 07, 2022 | 142.21 | 146.93 | 141.60 | 146.04 | 3,480,882 | +3.74(+2.63%) |
Jan 06, 2022 | 140.74 | 142.83 | 138.03 | 142.30 | 2,777,478 | +2.33(+1.67%) |
Jan 05, 2022 | 143.72 | 144.45 | 139.91 | 139.97 | 2,230,719 | -2.73(-1.91%) |
Jan 04, 2022 | 142.02 | 143.84 | 141.39 | 142.70 | 3,684,793 | +2.65(+1.89%) |
Jan 03, 2022 | 137.91 | 141.00 | 137.78 | 140.05 | 2,522,571 | +3.07(+2.24%) |
Dec 31, 2021 | 137.08 | 138.53 | 136.88 | 136.98 | 1,436,582 | -0.38(-0.28%) |
Dec 30, 2021 | 137.60 | 139.07 | 137.22 | 137.36 | 1,285,324 | -0.09(-0.07%) |
Dec 29, 2021 | 138.03 | 138.53 | 137.09 | 137.45 | 1,795,808 | -0.57(-0.42%) |
Dec 28, 2021 | 136.69 | 139.61 | 136.47 | 138.03 | 1,086,444 | +0.29(+0.21%) |
Dec 27, 2021 | 137.33 | 137.92 | 135.56 | 137.74 | 1,456,142 | +0.75(+0.54%) |
Dec 23, 2021 | 137.14 | 138.52 | 136.88 | 136.99 | 1,857,086 | +1.29(+0.95%) |
Dec 22, 2021 | 134.98 | 136.45 | 134.19 | 135.70 | 1,768,258 | +0.21(+0.15%) |
Dec 21, 2021 | 132.52 | 135.71 | 132.28 | 135.49 | 2,658,465 | +4.87(+3.73%) |
Dec 20, 2021 | 132.54 | 133.31 | 128.89 | 130.62 | 3,438,411 | -5.41(-3.98%) |
Dec 17, 2021 | 139.11 | 139.11 | 134.67 | 136.03 | 9,675,236 | -3.72(-2.66%) |
Dec 16, 2021 | 141.36 | 141.84 | 139.12 | 139.75 | 3,539,524 | +0.59(+0.43%) |
Dec 15, 2021 | 140.06 | 140.34 | 135.95 | 139.15 | 2,862,434 | -0.50(-0.36%) |
Dec 14, 2021 | 138.42 | 141.17 | 137.38 | 139.65 | 2,344,381 | +1.78(+1.29%) |
Dec 13, 2021 | 140.92 | 141.12 | 137.44 | 137.88 | 2,762,427 | -4.13(-2.91%) |
Dec 10, 2021 | 142.11 | 142.98 | 140.19 | 142.00 | 2,558,304 | +1.17(+0.83%) |
Dec 09, 2021 | 139.95 | 142.28 | 138.84 | 140.83 | 2,448,398 | +0.34(+0.24%) |
Dec 08, 2021 | 140.57 | 141.66 | 139.74 | 140.49 | 2,662,153 | +0.22(+0.16%) |
Dec 07, 2021 | 139.70 | 142.66 | 139.05 | 140.27 | 3,009,739 | +2.49(+1.81%) |
Dec 06, 2021 | 136.88 | 139.59 | 135.88 | 137.78 | 3,102,129 | +3.81(+2.85%) |
Dec 03, 2021 | 135.03 | 135.71 | 132.82 | 133.97 | 2,937,697 | -1.38(-1.02%) |
Dec 02, 2021 | 131.90 | 137.06 | 131.23 | 135.35 | 3,207,328 | +4.71(+3.61%) |
Dec 01, 2021 | 136.42 | 137.34 | 130.62 | 130.63 | 3,750,259 | -2.04(-1.54%) |
Nov 30, 2021 | 137.04 | 137.84 | 132.34 | 132.67 | 6,380,381 | -6.13(-4.41%) |
Nov 29, 2021 | 142.79 | 143.25 | 137.56 | 138.80 | 4,248,305 | -2.02(-1.43%) |
Nov 26, 2021 | 142.12 | 142.12 | 136.30 | 140.82 | 3,263,843 | -6.32(-4.30%) |
Nov 24, 2021 | 146.46 | 149.13 | 146.39 | 147.15 | 2,445,374 | -0.41(-0.28%) |
Nov 23, 2021 | 145.39 | 147.98 | 144.65 | 147.55 | 2,749,743 | +2.91(+2.01%) |
Nov 22, 2021 | 144.80 | 146.00 | 142.53 | 144.65 | 2,905,012 | +1.78(+1.25%) |
Nov 19, 2021 | 142.09 | 144.02 | 140.22 | 142.86 | 2,918,007 | -1.58(-1.09%) |
Nov 18, 2021 | 143.57 | 145.32 | 144.31 | 144.44 | 2,632,526 | +0.98(+0.68%) |
Nov 17, 2021 | 145.11 | 146.34 | 143.38 | 143.46 | 3,289,172 | -1.77(-1.22%) |
Nov 16, 2021 | 147.75 | 147.75 | 144.21 | 145.22 | 2,768,964 | -2.40(-1.63%) |
Nov 15, 2021 | 148.03 | 149.57 | 147.12 | 147.62 | 1,876,901 | -0.41(-0.28%) |
Nov 12, 2021 | 148.06 | 148.53 | 146.36 | 148.03 | 2,270,675 | +0.24(+0.16%) |
Nov 11, 2021 | 146.98 | 149.22 | 146.63 | 147.80 | 1,938,031 | +0.82(+0.56%) |
Nov 10, 2021 | 146.23 | 146.98 | 2,418,479 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.36 | 146.82 | 144.08 | 146.62 | 2,290,717 | +0.36(+0.24%) |
Nov 08, 2021 | 147.17 | 148.37 | 145.58 | 146.27 | 2,422,541 | +0.61(+0.42%) |
Nov 05, 2021 | 146.33 | 148.21 | 145.07 | 145.66 | 2,540,742 | +1.33(+0.92%) |
Nov 04, 2021 | 143.90 | 146.24 | 143.24 | 144.33 | 2,618,295 | -0.41(-0.29%) |
Nov 03, 2021 | 142.01 | 146.11 | 141.69 | 144.74 | 3,545,070 | +1.87(+1.31%) |
Nov 02, 2021 | 144.10 | 144.85 | 141.89 | 142.87 | 4,027,687 | -1.03(-0.72%) |