Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 133.28 | 138.56 | 138.56 | 452,972 | +4.27(+3.18%) | |
Jan 28, 2022 | 133.67 | 134.71 | 129.74 | 134.28 | 581,917 | -0.37(-0.27%) |
Jan 27, 2022 | 137.15 | 139.96 | 133.81 | 134.65 | 349,834 | -1.75(-1.28%) |
Jan 26, 2022 | 142.23 | 142.95 | 135.63 | 136.40 | 357,537 | -4.33(-3.07%) |
Jan 25, 2022 | 140.01 | 142.20 | 136.04 | 140.73 | 355,676 | +0.45(+0.32%) |
Jan 24, 2022 | 133.82 | 140.59 | 132.40 | 140.28 | 444,735 | +3.53(+2.58%) |
Jan 21, 2022 | 139.89 | 141.38 | 136.45 | 136.75 | 362,253 | -4.59(-3.25%) |
Jan 20, 2022 | 148.71 | 148.76 | 140.71 | 141.34 | 387,145 | -6.44(-4.36%) |
Jan 19, 2022 | 148.34 | 149.81 | 145.70 | 147.78 | 358,153 | +0.46(+0.31%) |
Jan 18, 2022 | 147.95 | 148.45 | 145.38 | 147.32 | 472,260 | -2.59(-1.72%) |
Jan 14, 2022 | 149.91 | 0 | -1.22(-0.81%) | |||
Jan 13, 2022 | 148.86 | 153.12 | 148.86 | 151.13 | 733,105 | +2.37(+1.60%) |
Jan 12, 2022 | 150.90 | 152.62 | 147.45 | 148.75 | 256,269 | -1.25(-0.84%) |
Jan 11, 2022 | 149.94 | 151.81 | 149.28 | 150.01 | 423,795 | +0.07(+0.05%) |
Jan 10, 2022 | 146.27 | 150.02 | 143.46 | 149.94 | 484,197 | +2.54(+1.72%) |
Jan 07, 2022 | 146.31 | 149.20 | 146.27 | 147.40 | 284,271 | +1.47(+1.00%) |
Jan 06, 2022 | 147.49 | 149.34 | 145.31 | 145.93 | 356,691 | -2.25(-1.52%) |
Jan 05, 2022 | 146.99 | 150.29 | 146.76 | 148.18 | 384,318 | +1.56(+1.06%) |
Jan 04, 2022 | 148.44 | 151.42 | 145.68 | 146.62 | 532,839 | -4.22(-2.79%) |
Jan 03, 2022 | 148.77 | 151.54 | 147.76 | 150.84 | 346,634 | +3.30(+2.24%) |
Dec 31, 2021 | 145.70 | 148.06 | 145.35 | 147.54 | 179,036 | +1.84(+1.26%) |
Dec 30, 2021 | 144.55 | 146.80 | 144.32 | 145.69 | 253,558 | +1.14(+0.79%) |
Dec 29, 2021 | 147.35 | 148.34 | 144.34 | 144.55 | 237,632 | -2.47(-1.68%) |
Dec 28, 2021 | 147.83 | 149.34 | 146.86 | 147.01 | 179,326 | -1.39(-0.94%) |
Dec 27, 2021 | 147.87 | 148.76 | 145.92 | 148.41 | 214,796 | +0.74(+0.50%) |
Dec 23, 2021 | 144.91 | 147.96 | 144.84 | 147.66 | 274,868 | +3.31(+2.29%) |
Dec 22, 2021 | 140.16 | 144.36 | 139.86 | 144.36 | 279,256 | +3.68(+2.62%) |
Dec 21, 2021 | 140.33 | 142.27 | 139.19 | 140.67 | 280,225 | +1.23(+0.88%) |
Dec 20, 2021 | 140.73 | 141.43 | 135.65 | 139.44 | 488,221 | -4.19(-2.92%) |
Dec 17, 2021 | 142.93 | 147.34 | 142.34 | 143.63 | 739,194 | +0.23(+0.16%) |
Dec 16, 2021 | 144.73 | 147.64 | 142.81 | 143.40 | 422,709 | +0.12(+0.08%) |
Dec 15, 2021 | 138.15 | 143.32 | 135.88 | 143.28 | 484,187 | +5.64(+4.09%) |
Dec 14, 2021 | 138.48 | 140.89 | 136.64 | 137.65 | 356,268 | -0.78(-0.56%) |
Dec 13, 2021 | 138.18 | 139.47 | 135.94 | 138.43 | 369,156 | -0.80(-0.57%) |
Dec 10, 2021 | 138.76 | 141.59 | 138.28 | 139.22 | 482,690 | +3.22(+2.37%) |
Dec 09, 2021 | 138.39 | 139.29 | 135.19 | 136.01 | 281,604 | -2.98(-2.14%) |
Dec 08, 2021 | 137.69 | 140.62 | 136.56 | 138.99 | 346,430 | +1.65(+1.20%) |
Dec 07, 2021 | 131.54 | 139.51 | 131.10 | 137.34 | 582,578 | +10.13(+7.96%) |
Dec 06, 2021 | 123.26 | 127.59 | 122.21 | 127.21 | 1,012,529 | +4.42(+3.60%) |
Dec 03, 2021 | 128.50 | 129.57 | 122.67 | 122.79 | 790,048 | -5.21(-4.07%) |
Dec 02, 2021 | 126.93 | 130.60 | 126.93 | 128.01 | 552,859 | +1.35(+1.06%) |
Dec 01, 2021 | 133.87 | 136.75 | 126.57 | 126.66 | 792,772 | -6.11(-4.60%) |
Nov 30, 2021 | 144.63 | 145.13 | 132.54 | 132.77 | 1,003,417 | -13.37(-9.15%) |
Nov 29, 2021 | 150.42 | 150.81 | 145.87 | 146.14 | 369,235 | -1.79(-1.21%) |
Nov 26, 2021 | 147.44 | 150.43 | 146.90 | 147.93 | 231,204 | -2.74(-1.82%) |
Nov 24, 2021 | 149.88 | 151.49 | 149.73 | 150.67 | 577,724 | +0.18(+0.12%) |
Nov 23, 2021 | 149.77 | 152.82 | 149.71 | 150.49 | 305,534 | +0.07(+0.05%) |
Nov 22, 2021 | 151.72 | 154.11 | 150.33 | 150.41 | 276,219 | -0.99(-0.65%) |
Nov 19, 2021 | 150.73 | 154.46 | 150.73 | 151.40 | 391,490 | +0.11(+0.07%) |
Nov 18, 2021 | 155.48 | 156.62 | 150.79 | 151.29 | 399,021 | -2.73(-1.77%) |
Nov 17, 2021 | 156.38 | 158.07 | 153.98 | 154.02 | 356,741 | -2.62(-1.67%) |
Nov 16, 2021 | 156.77 | 158.50 | 156.24 | 156.64 | 324,645 | +0.16(+0.10%) |
Nov 15, 2021 | 162.40 | 162.51 | 156.17 | 156.48 | 533,620 | -4.97(-3.08%) |
Nov 12, 2021 | 160.77 | 164.68 | 160.49 | 161.45 | 651,605 | +1.76(+1.10%) |
Nov 11, 2021 | 154.47 | 160.12 | 154.10 | 159.69 | 467,074 | +6.85(+4.49%) |
Nov 10, 2021 | 155.16 | 152.83 | 390,621 | -3.52(-2.25%) | ||
Nov 09, 2021 | 152.35 | 157.62 | 152.35 | 156.36 | 533,773 | +3.93(+2.58%) |
Nov 08, 2021 | 151.69 | 153.94 | 151.25 | 152.42 | 409,939 | +2.07(+1.38%) |
Nov 05, 2021 | 148.98 | 151.97 | 148.00 | 150.35 | 390,779 | +0.75(+0.50%) |
Nov 04, 2021 | 147.84 | 151.57 | 143.79 | 149.60 | 693,072 | +1.05(+0.71%) |
Nov 03, 2021 | 138.61 | 152.82 | 138.61 | 148.55 | 1,287,959 | +14.34(+10.68%) |
Nov 02, 2021 | 134.40 | 135.04 | 133.56 | 134.21 | 496,968 | -0.66(-0.49%) |