Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 137.07 | 139.54 | 137.07 | 138.62 | 165,438 | +0.26(+0.19%) |
Jan 28, 2022 | 137.82 | 138.37 | 136.92 | 138.36 | 111,763 | +0.69(+0.50%) |
Jan 27, 2022 | 136.61 | 138.64 | 136.61 | 137.67 | 160,345 | +1.65(+1.21%) |
Jan 26, 2022 | 134.10 | 136.55 | 133.57 | 136.02 | 219,033 | +2.28(+1.70%) |
Jan 25, 2022 | 131.61 | 134.93 | 131.26 | 133.74 | 197,316 | +0.92(+0.69%) |
Jan 24, 2022 | 131.41 | 133.06 | 130.81 | 132.82 | 150,305 | +0.32(+0.24%) |
Jan 21, 2022 | 134.04 | 134.14 | 132.30 | 132.50 | 161,986 | -1.96(-1.46%) |
Jan 20, 2022 | 136.64 | 137.69 | 134.07 | 134.46 | 224,429 | -2.89(-2.10%) |
Jan 19, 2022 | 138.20 | 138.20 | 135.44 | 137.35 | 184,136 | -0.60(-0.43%) |
Jan 18, 2022 | 138.01 | 138.57 | 136.05 | 137.95 | 214,799 | -1.85(-1.32%) |
Jan 17, 2022 | 139.95 | 140.85 | 139.48 | 139.80 | 79,230 | -0.27(-0.19%) |
Jan 14, 2022 | 141.29 | 144.20 | 140.00 | 140.07 | 155,031 | -1.74(-1.23%) |
Jan 13, 2022 | 144.00 | 144.43 | 141.61 | 141.81 | 188,142 | -1.89(-1.32%) |
Jan 12, 2022 | 142.77 | 144.60 | 142.62 | 143.70 | 147,012 | +0.76(+0.53%) |
Jan 11, 2022 | 142.93 | 143.37 | 141.47 | 142.94 | 134,821 | -0.14(-0.10%) |
Jan 10, 2022 | 144.14 | 144.74 | 142.38 | 143.08 | 137,121 | -1.36(-0.94%) |
Jan 07, 2022 | 146.09 | 146.30 | 144.42 | 144.44 | 86,225 | -1.21(-0.83%) |
Jan 06, 2022 | 142.75 | 146.64 | 142.75 | 145.65 | 142,230 | +2.37(+1.65%) |
Jan 05, 2022 | 144.60 | 146.05 | 142.00 | 143.28 | 107,883 | -1.75(-1.21%) |
Jan 04, 2022 | 147.03 | 147.06 | 144.75 | 145.03 | 96,476 | -1.63(-1.11%) |
Dec 31, 2021 | 146.66 | 146.66 | 146.66 | 0 | -0.30(-0.20%) | |
Dec 30, 2021 | 147.46 | 148.02 | 145.88 | 146.96 | 171,128 | -0.66(-0.45%) |
Dec 29, 2021 | 149.00 | 150.09 | 147.55 | 147.62 | 208,758 | -0.46(-0.31%) |
Dec 24, 2021 | 148.08 | 148.08 | 148.08 | 0 | +0.72(+0.49%) | |
Dec 23, 2021 | 147.46 | 148.48 | 146.96 | 147.36 | 160,847 | -0.52(-0.35%) |
Dec 22, 2021 | 147.22 | 148.33 | 147.03 | 147.88 | 120,862 | -0.01(-0.01%) |
Dec 21, 2021 | 147.49 | 148.64 | 146.41 | 147.89 | 149,146 | +0.88(+0.60%) |
Dec 20, 2021 | 147.78 | 149.37 | 146.47 | 147.01 | 204,639 | -0.81(-0.55%) |
Dec 17, 2021 | 146.85 | 150.63 | 146.85 | 147.82 | 705,230 | +0.31(+0.21%) |
Dec 16, 2021 | 146.90 | 149.11 | 146.90 | 147.51 | 213,252 | +0.30(+0.20%) |
Dec 15, 2021 | 144.67 | 147.97 | 144.66 | 147.21 | 367,140 | +2.80(+1.94%) |
Dec 14, 2021 | 140.65 | 144.90 | 140.39 | 144.41 | 389,041 | +2.87(+2.03%) |
Dec 13, 2021 | 139.81 | 142.17 | 139.81 | 141.54 | 418,239 | +1.42(+1.01%) |
Dec 10, 2021 | 138.99 | 140.30 | 138.55 | 140.12 | 142,035 | +2.03(+1.47%) |
Dec 09, 2021 | 137.37 | 139.20 | 137.37 | 138.09 | 132,047 | +0.54(+0.39%) |
Dec 08, 2021 | 138.50 | 139.18 | 136.50 | 137.55 | 225,602 | -1.15(-0.83%) |
Dec 07, 2021 | 139.59 | 140.15 | 138.59 | 138.70 | 118,233 | -0.33(-0.24%) |
Dec 06, 2021 | 137.99 | 139.66 | 137.99 | 139.03 | 169,502 | +1.36(+0.99%) |
Dec 03, 2021 | 138.58 | 138.58 | 137.05 | 137.67 | 121,531 | -0.48(-0.35%) |
Dec 02, 2021 | 133.45 | 140.00 | 133.22 | 138.15 | 254,752 | +4.75(+3.56%) |
Dec 01, 2021 | 135.90 | 136.38 | 133.22 | 133.40 | 137,952 | -1.42(-1.05%) |
Nov 30, 2021 | 137.90 | 137.90 | 134.53 | 134.82 | 441,384 | -1.66(-1.22%) |
Nov 29, 2021 | 136.26 | 137.79 | 136.20 | 136.48 | 180,110 | +0.29(+0.21%) |
Nov 26, 2021 | 139.47 | 139.68 | 135.94 | 136.19 | 255,422 | -3.87(-2.76%) |
Nov 25, 2021 | 139.35 | 140.71 | 139.35 | 140.06 | 63,525 | +0.45(+0.32%) |
Nov 24, 2021 | 140.51 | 140.75 | 139.31 | 139.61 | 182,618 | -0.86(-0.61%) |
Nov 23, 2021 | 139.25 | 140.55 | 137.85 | 140.47 | 136,883 | +1.41(+1.01%) |
Nov 22, 2021 | 141.30 | 141.63 | 139.06 | 139.06 | 151,664 | -2.42(-1.71%) |
Nov 19, 2021 | 141.02 | 141.72 | 140.27 | 141.48 | 106,171 | +0.50(+0.35%) |
Nov 18, 2021 | 139.50 | 141.16 | 140.76 | 140.98 | 232,334 | +0.75(+0.53%) |
Nov 17, 2021 | 142.48 | 142.93 | 139.81 | 140.23 | 139,864 | -1.93(-1.36%) |
Nov 16, 2021 | 141.71 | 142.34 | 141.15 | 142.16 | 119,824 | +1.39(+0.99%) |
Nov 15, 2021 | 139.02 | 141.17 | 138.89 | 140.77 | 167,761 | +1.65(+1.19%) |
Nov 12, 2021 | 139.99 | 140.45 | 138.86 | 139.12 | 90,376 | -0.83(-0.59%) |
Nov 11, 2021 | 139.96 | 139.98 | 138.52 | 139.95 | 116,479 | +0.30(+0.21%) |
Nov 10, 2021 | 137.89 | 139.65 | 139.65 | 143,088 | +1.99(+1.45%) | |
Nov 09, 2021 | 135.62 | 138.19 | 135.62 | 137.66 | 158,911 | +1.75(+1.29%) |
Nov 08, 2021 | 138.20 | 138.20 | 134.60 | 135.91 | 147,855 | -1.42(-1.03%) |
Nov 05, 2021 | 137.30 | 138.01 | 136.80 | 137.33 | 171,457 | +0.37(+0.27%) |
Nov 04, 2021 | 136.70 | 137.91 | 136.65 | 136.96 | 124,397 | +0.23(+0.17%) |
Nov 03, 2021 | 136.23 | 137.00 | 135.59 | 136.73 | 191,793 | +0.93(+0.68%) |
Nov 02, 2021 | 134.32 | 135.94 | 134.32 | 135.80 | 148,721 | +1.71(+1.28%) |