Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 131.95 | 137.18 | 137.18 | 457,517 | +4.23(+3.18%) | |
Jan 28, 2022 | 132.34 | 133.37 | 128.45 | 132.95 | 587,756 | -0.36(-0.27%) |
Jan 27, 2022 | 135.79 | 138.57 | 132.48 | 133.31 | 353,344 | -1.73(-1.28%) |
Jan 26, 2022 | 140.82 | 141.53 | 134.28 | 135.05 | 361,124 | -4.28(-3.07%) |
Jan 25, 2022 | 138.62 | 140.79 | 134.69 | 139.33 | 359,245 | +0.45(+0.32%) |
Jan 24, 2022 | 132.49 | 139.19 | 131.08 | 138.88 | 449,197 | +3.49(+2.58%) |
Jan 21, 2022 | 138.50 | 139.97 | 135.09 | 135.39 | 365,888 | -4.55(-3.25%) |
Jan 20, 2022 | 147.23 | 147.29 | 139.31 | 139.94 | 391,029 | -6.38(-4.36%) |
Jan 19, 2022 | 146.87 | 148.32 | 144.26 | 146.32 | 361,746 | +0.45(+0.31%) |
Jan 18, 2022 | 146.48 | 146.98 | 143.94 | 145.86 | 476,998 | -2.56(-1.72%) |
Jan 14, 2022 | 148.42 | 0 | -1.21(-0.81%) | |||
Jan 13, 2022 | 147.38 | 151.60 | 147.38 | 149.63 | 740,461 | +2.35(+1.60%) |
Jan 12, 2022 | 149.40 | 151.11 | 145.99 | 147.28 | 258,841 | -1.24(-0.84%) |
Jan 11, 2022 | 148.45 | 150.30 | 147.79 | 148.52 | 428,047 | +0.07(+0.05%) |
Jan 10, 2022 | 144.82 | 148.53 | 142.03 | 148.45 | 489,055 | +2.51(+1.72%) |
Jan 07, 2022 | 144.85 | 147.72 | 144.82 | 145.93 | 287,123 | +1.45(+1.00%) |
Jan 06, 2022 | 146.03 | 147.86 | 143.87 | 144.48 | 360,270 | -2.22(-1.52%) |
Jan 05, 2022 | 145.53 | 148.80 | 145.30 | 146.71 | 388,174 | +1.54(+1.06%) |
Jan 04, 2022 | 146.97 | 149.92 | 144.23 | 145.16 | 538,185 | -4.17(-2.80%) |
Jan 03, 2022 | 147.29 | 150.04 | 146.30 | 149.34 | 350,112 | +3.27(+2.24%) |
Dec 31, 2021 | 144.26 | 146.59 | 143.91 | 146.07 | 180,832 | +1.82(+1.26%) |
Dec 30, 2021 | 143.11 | 145.34 | 142.89 | 144.25 | 256,102 | +1.13(+0.79%) |
Dec 29, 2021 | 145.89 | 146.87 | 142.91 | 143.11 | 240,016 | -2.44(-1.68%) |
Dec 28, 2021 | 146.36 | 147.86 | 145.40 | 145.55 | 181,125 | -1.38(-0.94%) |
Dec 27, 2021 | 146.40 | 147.29 | 144.47 | 146.93 | 216,951 | +0.73(+0.50%) |
Dec 23, 2021 | 143.47 | 146.49 | 143.40 | 146.20 | 277,626 | +3.28(+2.29%) |
Dec 22, 2021 | 138.77 | 142.92 | 138.47 | 142.92 | 282,058 | +3.65(+2.62%) |
Dec 21, 2021 | 138.94 | 140.85 | 137.81 | 139.28 | 283,036 | +1.22(+0.88%) |
Dec 20, 2021 | 139.33 | 140.03 | 134.30 | 138.06 | 493,119 | -4.15(-2.92%) |
Dec 17, 2021 | 141.51 | 145.87 | 140.93 | 142.21 | 746,610 | +0.23(+0.16%) |
Dec 16, 2021 | 143.29 | 146.17 | 141.39 | 141.98 | 426,950 | +0.12(+0.08%) |
Dec 15, 2021 | 136.78 | 141.90 | 134.53 | 141.86 | 489,045 | +5.58(+4.09%) |
Dec 14, 2021 | 137.11 | 139.49 | 135.28 | 136.28 | 359,843 | -0.77(-0.56%) |
Dec 13, 2021 | 136.81 | 138.09 | 134.59 | 137.05 | 372,860 | -0.79(-0.57%) |
Dec 10, 2021 | 137.38 | 140.18 | 136.91 | 137.84 | 487,533 | +3.19(+2.37%) |
Dec 09, 2021 | 137.02 | 137.91 | 133.84 | 134.66 | 284,430 | -2.95(-2.14%) |
Dec 08, 2021 | 136.32 | 139.22 | 135.20 | 137.61 | 349,906 | +1.63(+1.20%) |
Dec 07, 2021 | 130.23 | 138.12 | 129.79 | 135.97 | 588,424 | +10.03(+7.96%) |
Dec 06, 2021 | 122.04 | 126.32 | 120.99 | 125.95 | 1,022,688 | +4.37(+3.60%) |
Dec 03, 2021 | 127.23 | 128.29 | 121.45 | 121.57 | 797,975 | -5.16(-4.07%) |
Dec 02, 2021 | 125.67 | 129.30 | 125.67 | 126.74 | 558,406 | +1.33(+1.06%) |
Dec 01, 2021 | 132.54 | 135.39 | 125.31 | 125.40 | 800,726 | -6.05(-4.60%) |
Nov 30, 2021 | 143.19 | 143.68 | 131.23 | 131.45 | 1,013,484 | -13.24(-9.15%) |
Nov 29, 2021 | 148.93 | 149.31 | 144.42 | 144.69 | 372,940 | -1.77(-1.21%) |
Nov 26, 2021 | 145.97 | 148.94 | 145.44 | 146.46 | 233,524 | -2.71(-1.82%) |
Nov 24, 2021 | 148.40 | 149.99 | 148.24 | 149.17 | 583,521 | +0.18(+0.12%) |
Nov 23, 2021 | 148.28 | 151.31 | 148.22 | 148.99 | 308,599 | +0.07(+0.05%) |
Nov 22, 2021 | 150.21 | 152.58 | 148.84 | 148.92 | 278,990 | -0.98(-0.65%) |
Nov 19, 2021 | 149.24 | 152.92 | 149.24 | 149.90 | 395,418 | +0.11(+0.07%) |
Nov 18, 2021 | 153.94 | 155.06 | 149.29 | 149.79 | 403,025 | -2.70(-1.77%) |
Nov 17, 2021 | 154.83 | 156.50 | 152.45 | 152.49 | 360,321 | -2.59(-1.67%) |
Nov 16, 2021 | 155.21 | 156.93 | 154.69 | 155.08 | 327,902 | +0.15(+0.10%) |
Nov 15, 2021 | 160.78 | 160.89 | 154.62 | 154.93 | 538,974 | -4.91(-3.07%) |
Nov 12, 2021 | 159.18 | 163.04 | 158.90 | 159.84 | 658,143 | +1.74(+1.10%) |
Nov 11, 2021 | 152.93 | 158.53 | 152.57 | 158.10 | 471,761 | +6.79(+4.48%) |
Nov 10, 2021 | 153.62 | 151.31 | 394,540 | -3.49(-2.25%) | ||
Nov 09, 2021 | 150.84 | 156.06 | 150.84 | 154.80 | 539,128 | +3.90(+2.58%) |
Nov 08, 2021 | 150.19 | 152.41 | 149.75 | 150.91 | 414,052 | +2.05(+1.38%) |
Nov 05, 2021 | 147.50 | 150.46 | 146.53 | 148.86 | 394,699 | +0.74(+0.50%) |
Nov 04, 2021 | 146.37 | 150.07 | 142.36 | 148.12 | 700,026 | +1.04(+0.71%) |
Nov 03, 2021 | 137.24 | 151.31 | 137.24 | 147.08 | 1,300,882 | +14.20(+10.68%) |
Nov 02, 2021 | 133.06 | 133.70 | 132.23 | 132.88 | 501,954 | -0.65(-0.49%) |