Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 114.31 | 121.96 | 121.87 | 517,980 | +6.26(+5.41%) | |
Jan 28, 2022 | 110.09 | 115.80 | 108.29 | 115.61 | 470,037 | +5.02(+4.54%) |
Jan 27, 2022 | 117.02 | 118.26 | 109.25 | 110.59 | 292,961 | -4.17(-3.63%) |
Jan 26, 2022 | 119.76 | 123.03 | 113.30 | 114.76 | 371,598 | -3.04(-2.58%) |
Jan 25, 2022 | 120.00 | 121.50 | 116.52 | 117.80 | 386,750 | -4.06(-3.33%) |
Jan 24, 2022 | 116.88 | 121.99 | 113.33 | 121.86 | 968,826 | +1.30(+1.08%) |
Jan 21, 2022 | 123.44 | 125.91 | 119.93 | 120.56 | 619,513 | -5.10(-4.06%) |
Jan 20, 2022 | 127.45 | 130.76 | 125.37 | 125.66 | 640,466 | -1.34(-1.06%) |
Jan 19, 2022 | 130.93 | 131.14 | 124.45 | 127.00 | 615,736 | -2.68(-2.07%) |
Jan 18, 2022 | 131.00 | 134.58 | 129.47 | 129.68 | 539,031 | -3.85(-2.88%) |
Jan 14, 2022 | 133.53 | 0 | +2.47(+1.88%) | |||
Jan 13, 2022 | 134.59 | 138.54 | 130.26 | 131.06 | 2,737,065 | -2.85(-2.13%) |
Jan 12, 2022 | 136.55 | 138.14 | 133.42 | 133.91 | 460,311 | -1.83(-1.35%) |
Jan 11, 2022 | 135.96 | 137.00 | 133.79 | 135.74 | 862,282 | -1.21(-0.88%) |
Jan 10, 2022 | 136.89 | 137.31 | 132.79 | 136.95 | 962,425 | -0.87(-0.63%) |
Jan 07, 2022 | 141.15 | 143.39 | 137.23 | 137.82 | 497,380 | -5.18(-3.62%) |
Jan 06, 2022 | 143.03 | 144.48 | 135.29 | 143.00 | 1,211,819 | -0.31(-0.22%) |
Jan 05, 2022 | 155.31 | 155.41 | 142.79 | 143.31 | 513,717 | -12.04(-7.75%) |
Jan 04, 2022 | 152.47 | 157.62 | 152.47 | 155.35 | 236,190 | +1.54(+1.00%) |
Jan 03, 2022 | 159.71 | 161.48 | 152.29 | 153.81 | 341,698 | -5.68(-3.56%) |
Dec 31, 2021 | 158.58 | 161.00 | 157.58 | 159.49 | 331,025 | +0.27(+0.17%) |
Dec 30, 2021 | 158.74 | 161.59 | 156.73 | 159.22 | 191,777 | +1.24(+0.78%) |
Dec 29, 2021 | 158.99 | 161.87 | 154.69 | 157.98 | 309,001 | -0.19(-0.12%) |
Dec 28, 2021 | 158.80 | 160.59 | 156.68 | 158.17 | 276,014 | -1.32(-0.83%) |
Dec 27, 2021 | 156.75 | 159.71 | 154.03 | 159.49 | 190,526 | +2.25(+1.43%) |
Dec 23, 2021 | 155.84 | 159.31 | 154.69 | 157.24 | 195,501 | +1.32(+0.85%) |
Dec 22, 2021 | 155.94 | 158.22 | 155.01 | 155.92 | 246,860 | +1.58(+1.02%) |
Dec 21, 2021 | 151.14 | 154.79 | 150.55 | 154.34 | 588,789 | +2.74(+1.81%) |
Dec 20, 2021 | 154.33 | 155.20 | 149.08 | 151.60 | 334,567 | -5.27(-3.36%) |
Dec 17, 2021 | 159.65 | 162.39 | 155.97 | 156.87 | 588,374 | -5.37(-3.31%) |
Dec 16, 2021 | 165.63 | 169.17 | 159.11 | 162.24 | 437,471 | -0.22(-0.14%) |
Dec 15, 2021 | 156.33 | 162.92 | 154.12 | 162.46 | 334,487 | +5.14(+3.27%) |
Dec 14, 2021 | 160.49 | 164.57 | 156.66 | 157.32 | 260,320 | -3.31(-2.06%) |
Dec 13, 2021 | 164.40 | 165.27 | 160.04 | 160.63 | 260,831 | -4.56(-2.76%) |
Dec 10, 2021 | 171.69 | 172.94 | 163.53 | 165.19 | 273,441 | -5.33(-3.13%) |
Dec 09, 2021 | 170.76 | 173.60 | 169.51 | 170.52 | 177,484 | -2.16(-1.25%) |
Dec 08, 2021 | 177.25 | 177.25 | 172.62 | 172.68 | 493,577 | -1.85(-1.06%) |
Dec 07, 2021 | 172.33 | 177.12 | 171.26 | 174.53 | 400,506 | +8.11(+4.87%) |
Dec 06, 2021 | 165.36 | 168.43 | 160.16 | 166.42 | 332,059 | +3.48(+2.14%) |
Dec 03, 2021 | 167.42 | 170.13 | 159.64 | 162.94 | 393,470 | -4.14(-2.48%) |
Dec 02, 2021 | 169.32 | 173.67 | 166.50 | 167.08 | 365,604 | -1.73(-1.02%) |
Dec 01, 2021 | 179.31 | 179.53 | 168.55 | 168.81 | 355,496 | -5.74(-3.29%) |
Nov 30, 2021 | 176.13 | 179.98 | 173.41 | 174.55 | 369,582 | -3.12(-1.76%) |
Nov 29, 2021 | 179.50 | 180.93 | 175.11 | 177.67 | 257,604 | +1.13(+0.64%) |
Nov 26, 2021 | 174.63 | 178.63 | 173.33 | 176.54 | 191,892 | -4.87(-2.68%) |
Nov 24, 2021 | 176.99 | 181.92 | 176.99 | 181.41 | 135,884 | +2.07(+1.15%) |
Nov 23, 2021 | 179.84 | 182.24 | 176.11 | 179.34 | 384,330 | +0.27(+0.15%) |
Nov 22, 2021 | 182.15 | 185.48 | 178.91 | 179.07 | 430,044 | -2.15(-1.19%) |
Nov 19, 2021 | 183.93 | 186.08 | 181.13 | 181.22 | 212,956 | -3.64(-1.97%) |
Nov 18, 2021 | 186.35 | 186.16 | 184.87 | 184.86 | 241,931 | -1.66(-0.89%) |
Nov 17, 2021 | 192.64 | 193.38 | 184.82 | 186.52 | 226,388 | -7.12(-3.68%) |
Nov 16, 2021 | 192.48 | 194.20 | 190.70 | 193.64 | 155,901 | +0.66(+0.34%) |
Nov 15, 2021 | 191.70 | 193.31 | 189.57 | 192.98 | 190,519 | +1.20(+0.63%) |
Nov 12, 2021 | 191.08 | 193.14 | 190.04 | 191.78 | 132,483 | +1.16(+0.61%) |
Nov 11, 2021 | 193.52 | 194.21 | 190.62 | 190.62 | 185,657 | -1.59(-0.83%) |
Nov 10, 2021 | 195.09 | 192.21 | 210,572 | -4.90(-2.49%) | ||
Nov 09, 2021 | 195.70 | 198.37 | 193.51 | 197.11 | 221,678 | +1.21(+0.62%) |
Nov 08, 2021 | 194.92 | 199.28 | 193.97 | 195.90 | 380,374 | +3.48(+1.81%) |
Nov 05, 2021 | 184.36 | 193.77 | 183.54 | 192.42 | 294,735 | +10.98(+6.05%) |
Nov 04, 2021 | 183.86 | 187.01 | 179.88 | 181.44 | 224,570 | -1.23(-0.67%) |
Nov 03, 2021 | 182.95 | 183.61 | 179.68 | 182.67 | 392,025 | -0.47(-0.26%) |
Nov 02, 2021 | 182.52 | 183.24 | 179.88 | 183.14 | 247,691 | +1.14(+0.63%) |