Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 140.93 | 144.16 | 143.83 | 1,629,654 | +1.71(+1.20%) | |
Jan 28, 2022 | 137.00 | 142.24 | 135.51 | 142.12 | 2,388,988 | +6.09(+4.47%) |
Jan 27, 2022 | 144.47 | 145.72 | 135.68 | 136.04 | 3,565,232 | -7.50(-5.23%) |
Jan 26, 2022 | 143.29 | 147.50 | 141.84 | 143.54 | 2,849,445 | +2.41(+1.71%) |
Jan 25, 2022 | 136.92 | 142.23 | 133.34 | 141.13 | 4,011,604 | +1.89(+1.36%) |
Jan 24, 2022 | 137.02 | 139.36 | 133.37 | 139.24 | 5,102,657 | -1.76(-1.25%) |
Jan 21, 2022 | 140.99 | 143.90 | 139.88 | 141.00 | 3,639,540 | +0.02(+0.01%) |
Jan 20, 2022 | 141.80 | 145.45 | 140.59 | 140.98 | 2,599,380 | +0.03(+0.02%) |
Jan 19, 2022 | 143.68 | 144.27 | 140.57 | 140.95 | 3,159,222 | -2.29(-1.60%) |
Jan 18, 2022 | 145.01 | 145.24 | 142.51 | 143.24 | 2,878,060 | -3.43(-2.34%) |
Jan 14, 2022 | 146.67 | 0 | -1.90(-1.28%) | |||
Jan 13, 2022 | 149.26 | 150.75 | 147.74 | 148.57 | 2,254,201 | -0.10(-0.07%) |
Jan 12, 2022 | 152.57 | 152.78 | 148.39 | 148.68 | 2,027,906 | -2.48(-1.64%) |
Jan 11, 2022 | 147.87 | 152.15 | 146.44 | 151.15 | 3,519,437 | +3.86(+2.62%) |
Jan 10, 2022 | 149.51 | 150.70 | 144.75 | 147.30 | 2,675,919 | -3.36(-2.23%) |
Jan 07, 2022 | 151.22 | 153.66 | 150.63 | 150.66 | 2,058,354 | -0.18(-0.12%) |
Jan 06, 2022 | 150.90 | 152.24 | 149.58 | 150.84 | 1,798,090 | +0.38(+0.25%) |
Jan 05, 2022 | 154.84 | 155.08 | 150.44 | 150.46 | 1,352,125 | -4.12(-2.67%) |
Jan 04, 2022 | 156.10 | 157.80 | 154.57 | 154.58 | 2,061,322 | +1.47(+0.96%) |
Jan 03, 2022 | 154.57 | 155.76 | 151.40 | 153.12 | 1,727,922 | -1.50(-0.97%) |
Dec 31, 2021 | 153.46 | 155.58 | 153.21 | 154.61 | 1,197,908 | +1.00(+0.65%) |
Dec 30, 2021 | 154.01 | 155.31 | 153.06 | 153.61 | 1,487,341 | -0.39(-0.25%) |
Dec 29, 2021 | 153.06 | 154.43 | 152.69 | 154.00 | 901,333 | +0.35(+0.23%) |
Dec 28, 2021 | 153.56 | 154.63 | 152.54 | 153.65 | 974,331 | -0.27(-0.17%) |
Dec 27, 2021 | 152.35 | 154.07 | 150.97 | 153.92 | 914,070 | +0.58(+0.37%) |
Dec 23, 2021 | 152.65 | 153.85 | 151.16 | 153.34 | 1,397,244 | +1.95(+1.29%) |
Dec 22, 2021 | 146.91 | 152.11 | 146.91 | 151.39 | 3,125,218 | +4.15(+2.82%) |
Dec 21, 2021 | 141.29 | 147.34 | 141.07 | 147.24 | 2,233,747 | +8.11(+5.83%) |
Dec 20, 2021 | 137.77 | 140.01 | 136.16 | 139.13 | 2,085,655 | -0.56(-0.40%) |
Dec 17, 2021 | 137.28 | 140.51 | 136.38 | 139.69 | 3,111,467 | +1.92(+1.40%) |
Dec 16, 2021 | 139.85 | 140.88 | 137.73 | 137.77 | 1,870,115 | -1.28(-0.92%) |
Dec 15, 2021 | 140.57 | 141.10 | 136.66 | 139.05 | 1,811,651 | -1.67(-1.19%) |
Dec 14, 2021 | 140.86 | 143.88 | 140.14 | 140.72 | 1,595,373 | -0.43(-0.30%) |
Dec 13, 2021 | 143.27 | 143.37 | 139.63 | 141.15 | 1,581,849 | -3.69(-2.55%) |
Dec 10, 2021 | 143.72 | 145.32 | 141.15 | 144.84 | 1,456,709 | +1.80(+1.26%) |
Dec 09, 2021 | 141.94 | 143.75 | 141.07 | 143.03 | 889,761 | -0.08(-0.06%) |
Dec 08, 2021 | 143.14 | 144.32 | 140.76 | 143.11 | 1,521,715 | +1.23(+0.87%) |
Dec 07, 2021 | 144.59 | 147.44 | 140.87 | 141.88 | 1,997,800 | -1.15(-0.80%) |
Dec 06, 2021 | 140.27 | 144.71 | 139.99 | 143.03 | 1,724,363 | +5.52(+4.01%) |
Dec 03, 2021 | 138.35 | 139.16 | 134.34 | 137.51 | 2,756,888 | -0.84(-0.61%) |
Dec 02, 2021 | 130.50 | 139.33 | 129.81 | 138.36 | 3,175,540 | +9.54(+7.41%) |
Dec 01, 2021 | 136.34 | 137.37 | 128.73 | 128.81 | 3,602,624 | -5.06(-3.78%) |
Nov 30, 2021 | 134.79 | 136.22 | 132.61 | 133.88 | 3,019,010 | -2.97(-2.17%) |
Nov 29, 2021 | 137.25 | 139.16 | 136.68 | 136.85 | 2,580,769 | +1.84(+1.37%) |
Nov 26, 2021 | 134.60 | 135.39 | 130.95 | 135.01 | 3,544,953 | -9.00(-6.25%) |
Nov 24, 2021 | 142.71 | 145.08 | 141.69 | 144.01 | 1,076,365 | -0.44(-0.30%) |
Nov 23, 2021 | 144.26 | 145.53 | 143.31 | 144.44 | 1,418,138 | +1.84(+1.29%) |
Nov 22, 2021 | 144.26 | 144.39 | 140.61 | 142.60 | 2,200,026 | -0.50(-0.35%) |
Nov 19, 2021 | 139.49 | 143.86 | 135.87 | 143.09 | 3,041,400 | +0.77(+0.54%) |
Nov 18, 2021 | 143.81 | 142.36 | 141.85 | 142.32 | 1,325,106 | -0.93(-0.65%) |
Nov 17, 2021 | 139.57 | 143.45 | 138.61 | 143.25 | 2,326,556 | +2.76(+1.97%) |
Nov 16, 2021 | 141.61 | 143.01 | 139.07 | 140.49 | 2,282,285 | -1.16(-0.82%) |
Nov 15, 2021 | 142.97 | 143.13 | 141.16 | 141.65 | 964,073 | -0.56(-0.39%) |
Nov 12, 2021 | 142.43 | 144.18 | 141.54 | 142.20 | 1,889,178 | -0.11(-0.08%) |
Nov 11, 2021 | 144.52 | 145.85 | 142.13 | 142.31 | 1,661,329 | -2.92(-2.01%) |
Nov 10, 2021 | 146.13 | 145.24 | 1,267,050 | -1.91(-1.30%) | ||
Nov 09, 2021 | 149.54 | 150.64 | 145.33 | 147.15 | 1,366,653 | -2.69(-1.79%) |
Nov 08, 2021 | 150.91 | 153.04 | 149.15 | 149.83 | 1,912,392 | -0.66(-0.44%) |
Nov 05, 2021 | 150.84 | 152.48 | 147.38 | 150.50 | 3,062,153 | +4.36(+2.98%) |
Nov 04, 2021 | 144.70 | 146.78 | 144.55 | 146.14 | 1,296,360 | +2.18(+1.51%) |
Nov 03, 2021 | 139.25 | 145.51 | 138.63 | 143.96 | 2,357,030 | +3.87(+2.76%) |
Nov 02, 2021 | 143.23 | 143.68 | 139.38 | 140.09 | 2,617,328 | -3.41(-2.38%) |