Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 114.99 | 121.89 | 121.62 | 222,245 | +7.20(+6.29%) | |
Jan 28, 2022 | 109.66 | 114.64 | 107.03 | 114.42 | 128,239 | +4.42(+4.02%) |
Jan 27, 2022 | 112.08 | 113.35 | 109.27 | 110.00 | 253,309 | -0.63(-0.57%) |
Jan 26, 2022 | 112.40 | 117.32 | 110.30 | 110.63 | 203,652 | +0.97(+0.88%) |
Jan 25, 2022 | 114.55 | 114.97 | 107.69 | 109.66 | 255,537 | -6.00(-5.19%) |
Jan 24, 2022 | 110.53 | 115.98 | 105.20 | 115.66 | 326,245 | +2.22(+1.96%) |
Jan 21, 2022 | 117.36 | 119.53 | 113.41 | 113.44 | 295,808 | -5.79(-4.86%) |
Jan 20, 2022 | 120.00 | 122.99 | 118.78 | 119.23 | 184,680 | -0.11(-0.09%) |
Jan 19, 2022 | 122.08 | 126.12 | 118.67 | 119.34 | 191,224 | -3.35(-2.73%) |
Jan 18, 2022 | 126.47 | 128.00 | 122.01 | 122.69 | 259,139 | -6.75(-5.21%) |
Jan 14, 2022 | 129.44 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 135.00 | 137.79 | 129.12 | 129.15 | 191,305 | -5.38(-4.00%) |
Jan 12, 2022 | 138.37 | 139.02 | 133.28 | 134.53 | 184,949 | +0.54(+0.40%) |
Jan 11, 2022 | 133.82 | 136.69 | 131.67 | 133.99 | 113,713 | +0.17(+0.13%) |
Jan 10, 2022 | 129.26 | 134.22 | 125.23 | 133.82 | 282,150 | +4.60(+3.56%) |
Jan 07, 2022 | 140.00 | 140.76 | 128.74 | 129.22 | 273,534 | -9.95(-7.15%) |
Jan 06, 2022 | 139.30 | 142.91 | 136.21 | 139.17 | 162,937 | -0.79(-0.56%) |
Jan 05, 2022 | 142.95 | 143.75 | 139.09 | 139.96 | 198,823 | -3.02(-2.11%) |
Jan 04, 2022 | 160.00 | 160.10 | 142.09 | 142.98 | 338,177 | -16.87(-10.55%) |
Jan 03, 2022 | 167.00 | 167.98 | 159.13 | 159.85 | 144,820 | -8.07(-4.81%) |
Dec 31, 2021 | 165.11 | 168.35 | 165.11 | 167.92 | 126,557 | +2.98(+1.81%) |
Dec 30, 2021 | 167.09 | 168.55 | 163.66 | 164.94 | 164,378 | -3.11(-1.85%) |
Dec 29, 2021 | 165.52 | 169.48 | 164.69 | 168.05 | 155,625 | +1.02(+0.61%) |
Dec 28, 2021 | 170.27 | 170.88 | 165.97 | 167.03 | 102,193 | -3.10(-1.82%) |
Dec 27, 2021 | 165.98 | 170.72 | 164.12 | 170.13 | 196,749 | +7.01(+4.30%) |
Dec 23, 2021 | 162.00 | 166.80 | 160.60 | 163.12 | 243,099 | +3.38(+2.12%) |
Dec 22, 2021 | 153.79 | 159.91 | 151.13 | 159.74 | 240,702 | +5.64(+3.66%) |
Dec 21, 2021 | 150.90 | 154.10 | 148.50 | 154.10 | 282,757 | +4.35(+2.90%) |
Dec 20, 2021 | 146.43 | 152.28 | 146.01 | 149.75 | 196,732 | +1.11(+0.75%) |
Dec 17, 2021 | 141.18 | 150.00 | 140.34 | 148.64 | 354,713 | +4.65(+3.23%) |
Dec 16, 2021 | 145.26 | 150.36 | 142.55 | 143.99 | 267,358 | -0.32(-0.22%) |
Dec 15, 2021 | 146.28 | 147.26 | 139.67 | 144.31 | 217,026 | -2.43(-1.66%) |
Dec 14, 2021 | 145.59 | 147.99 | 142.51 | 146.74 | 146,924 | -0.92(-0.62%) |
Dec 13, 2021 | 148.64 | 153.04 | 144.09 | 147.66 | 143,668 | -2.03(-1.36%) |
Dec 10, 2021 | 150.00 | 150.56 | 146.56 | 149.69 | 107,598 | +0.38(+0.25%) |
Dec 09, 2021 | 154.27 | 154.30 | 149.14 | 149.31 | 159,199 | -5.69(-3.67%) |
Dec 08, 2021 | 148.39 | 156.13 | 147.07 | 155.00 | 253,348 | +7.95(+5.41%) |
Dec 07, 2021 | 142.34 | 147.22 | 142.26 | 147.05 | 139,759 | +7.68(+5.51%) |
Dec 06, 2021 | 138.92 | 141.22 | 134.42 | 139.37 | 179,487 | -0.65(-0.46%) |
Dec 03, 2021 | 146.44 | 148.35 | 137.61 | 140.02 | 374,163 | -6.50(-4.44%) |
Dec 02, 2021 | 152.14 | 153.39 | 143.83 | 146.52 | 320,092 | -6.46(-4.22%) |
Dec 01, 2021 | 157.45 | 159.66 | 152.00 | 152.98 | 198,574 | -3.56(-2.27%) |
Nov 30, 2021 | 161.28 | 161.99 | 152.38 | 156.54 | 219,121 | -4.80(-2.98%) |
Nov 29, 2021 | 153.62 | 162.00 | 153.62 | 161.34 | 366,440 | +9.86(+6.51%) |
Nov 26, 2021 | 150.84 | 153.43 | 149.50 | 151.48 | 81,925 | -0.73(-0.48%) |
Nov 24, 2021 | 149.36 | 153.18 | 148.27 | 152.21 | 128,467 | +1.15(+0.76%) |
Nov 23, 2021 | 154.01 | 154.51 | 147.99 | 151.06 | 302,578 | -1.44(-0.94%) |
Nov 22, 2021 | 158.40 | 159.00 | 151.05 | 152.50 | 419,186 | -3.26(-2.09%) |
Nov 19, 2021 | 159.10 | 161.35 | 153.17 | 155.76 | 286,816 | -3.76(-2.36%) |
Nov 18, 2021 | 163.27 | 164.28 | 159.52 | 159.52 | 165,503 | -4.42(-2.70%) |
Nov 17, 2021 | 167.50 | 167.50 | 163.52 | 163.94 | 139,454 | -0.85(-0.52%) |
Nov 16, 2021 | 165.14 | 169.68 | 156.78 | 164.79 | 263,005 | -1.59(-0.96%) |
Nov 15, 2021 | 171.50 | 172.41 | 164.20 | 166.38 | 243,799 | +0.35(+0.21%) |
Nov 12, 2021 | 168.39 | 169.55 | 166.02 | 166.03 | 223,805 | -1.04(-0.62%) |
Nov 11, 2021 | 164.20 | 168.50 | 164.20 | 167.07 | 79,375 | +4.06(+2.49%) |
Nov 10, 2021 | 169.42 | 163.01 | 156,340 | -7.11(-4.18%) | ||
Nov 09, 2021 | 166.97 | 170.42 | 165.50 | 170.12 | 147,038 | +4.07(+2.45%) |
Nov 08, 2021 | 169.58 | 171.49 | 165.90 | 166.05 | 148,509 | -1.94(-1.15%) |
Nov 05, 2021 | 166.36 | 171.43 | 165.50 | 167.99 | 210,389 | +3.11(+1.89%) |
Nov 04, 2021 | 163.38 | 165.88 | 162.06 | 164.88 | 204,770 | +2.41(+1.48%) |
Nov 03, 2021 | 167.09 | 168.11 | 159.29 | 162.47 | 181,048 | -5.07(-3.03%) |
Nov 02, 2021 | 166.08 | 167.60 | 161.32 | 167.54 | 237,621 | +5.67(+3.50%) |