Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 128.48 | 129.50 | 123.92 | 129.46 | 1,414,271 | +1.74(+1.36%) |
Jan 27, 2022 | 134.70 | 135.05 | 126.95 | 127.72 | 1,376,019 | -5.92(-4.43%) |
Jan 26, 2022 | 136.18 | 139.98 | 131.58 | 133.64 | 1,401,519 | +0.19(+0.14%) |
Jan 25, 2022 | 132.95 | 136.65 | 132.55 | 133.45 | 1,856,599 | -4.20(-3.05%) |
Jan 24, 2022 | 130.56 | 137.73 | 129.47 | 137.65 | 1,790,756 | +3.34(+2.49%) |
Jan 21, 2022 | 136.88 | 139.86 | 134.08 | 134.31 | 1,389,653 | -2.84(-2.07%) |
Jan 20, 2022 | 142.65 | 143.43 | 137.07 | 137.15 | 1,262,059 | -4.54(-3.20%) |
Jan 19, 2022 | 148.00 | 148.40 | 141.66 | 141.69 | 1,148,503 | -5.30(-3.61%) |
Jan 18, 2022 | 146.00 | 148.77 | 143.80 | 146.99 | 1,373,342 | -1.74(-1.17%) |
Jan 14, 2022 | 148.73 | 0 | +1.98(+1.35%) | |||
Jan 13, 2022 | 151.95 | 153.75 | 146.36 | 146.75 | 1,886,805 | -6.09(-3.98%) |
Jan 12, 2022 | 153.25 | 154.61 | 151.15 | 152.84 | 758,998 | +1.12(+0.74%) |
Jan 11, 2022 | 149.89 | 152.52 | 147.00 | 151.72 | 1,556,582 | +0.16(+0.11%) |
Jan 10, 2022 | 153.77 | 154.10 | 148.45 | 151.56 | 1,364,579 | -3.13(-2.02%) |
Jan 07, 2022 | 158.96 | 159.63 | 154.50 | 154.69 | 927,829 | -3.67(-2.32%) |
Jan 06, 2022 | 158.42 | 161.28 | 157.43 | 158.36 | 990,519 | +1.12(+0.71%) |
Jan 05, 2022 | 159.89 | 161.84 | 157.13 | 157.24 | 1,419,228 | -3.21(-2.00%) |
Jan 04, 2022 | 160.37 | 163.12 | 156.79 | 160.45 | 1,164,547 | +1.02(+0.64%) |
Jan 03, 2022 | 156.87 | 160.06 | 156.39 | 159.43 | 1,099,660 | +3.04(+1.94%) |
Dec 31, 2021 | 156.03 | 157.51 | 155.31 | 156.39 | 821,270 | +0.33(+0.21%) |
Dec 30, 2021 | 157.09 | 158.95 | 155.74 | 156.06 | 623,942 | -6.21(-3.83%) |
Dec 29, 2021 | 156.20 | 162.27 | 155.90 | 162.27 | 643,798 | +5.81(+3.71%) |
Dec 28, 2021 | 155.51 | 157.41 | 153.63 | 156.46 | 1,065,862 | +1.04(+0.67%) |
Dec 27, 2021 | 152.84 | 155.50 | 151.70 | 155.42 | 1,015,643 | +3.35(+2.20%) |
Dec 23, 2021 | 152.00 | 153.50 | 151.11 | 152.07 | 662,380 | +0.66(+0.44%) |
Dec 22, 2021 | 150.56 | 152.43 | 149.85 | 151.41 | 563,791 | +0.92(+0.61%) |
Dec 21, 2021 | 148.50 | 150.55 | 147.93 | 150.49 | 1,128,477 | +4.33(+2.96%) |
Dec 20, 2021 | 146.00 | 146.66 | 144.15 | 146.16 | 863,070 | -1.65(-1.11%) |
Dec 17, 2021 | 146.11 | 148.86 | 144.69 | 147.81 | 2,705,724 | -0.36(-0.25%) |
Dec 16, 2021 | 153.60 | 153.78 | 143.88 | 148.17 | 2,293,328 | -14.10(-8.69%) |
Dec 15, 2021 | 152.30 | 162.27 | 145.49 | 162.27 | 2,048,095 | +9.31(+6.09%) |
Dec 14, 2021 | 153.66 | 155.46 | 152.20 | 152.96 | 1,253,473 | -2.50(-1.61%) |
Dec 13, 2021 | 159.39 | 160.63 | 154.57 | 155.45 | 1,361,533 | -2.97(-1.87%) |
Dec 10, 2021 | 161.46 | 163.79 | 156.44 | 158.42 | 1,442,626 | -1.14(-0.71%) |
Dec 09, 2021 | 160.61 | 161.64 | 158.85 | 159.56 | 1,011,887 | -1.81(-1.12%) |
Dec 08, 2021 | 160.57 | 162.57 | 158.00 | 161.37 | 1,442,564 | -0.14(-0.09%) |
Dec 07, 2021 | 154.16 | 163.95 | 154.16 | 161.51 | 2,156,959 | +8.78(+5.75%) |
Dec 06, 2021 | 150.65 | 153.80 | 147.80 | 152.73 | 1,558,789 | +2.82(+1.88%) |
Dec 03, 2021 | 150.27 | 152.07 | 147.81 | 149.91 | 1,564,550 | +0.73(+0.49%) |
Dec 02, 2021 | 143.62 | 150.36 | 142.17 | 149.18 | 1,634,417 | +3.08(+2.11%) |
Dec 01, 2021 | 148.50 | 151.94 | 145.96 | 146.10 | 1,447,666 | -0.13(-0.09%) |
Nov 30, 2021 | 149.77 | 150.60 | 148.34 | 146.23 | 2,415,364 | -4.61(-3.06%) |
Nov 29, 2021 | 149.14 | 151.21 | 146.91 | 150.84 | 1,133,782 | +2.73(+1.84%) |
Nov 26, 2021 | 149.65 | 151.77 | 146.77 | 148.11 | 811,810 | -4.51(-2.96%) |
Nov 24, 2021 | 151.27 | 152.70 | 147.45 | 152.62 | 1,212,293 | +0.03(+0.02%) |
Nov 23, 2021 | 150.83 | 152.72 | 147.75 | 152.59 | 1,507,954 | +1.34(+0.89%) |
Nov 22, 2021 | 155.98 | 156.58 | 151.14 | 151.25 | 1,178,021 | -3.94(-2.54%) |
Nov 19, 2021 | 156.04 | 158.18 | 154.61 | 155.19 | 1,075,870 | -1.15(-0.74%) |
Nov 18, 2021 | 159.13 | 156.60 | 156.00 | 156.34 | 1,320,951 | -1.60(-1.01%) |
Nov 17, 2021 | 158.95 | 160.29 | 157.10 | 157.94 | 1,453,227 | -1.37(-0.86%) |
Nov 16, 2021 | 158.76 | 160.07 | 156.30 | 159.31 | 1,151,311 | +0.40(+0.25%) |
Nov 15, 2021 | 160.85 | 161.16 | 158.24 | 158.91 | 1,254,091 | -1.59(-0.99%) |
Nov 12, 2021 | 158.29 | 161.76 | 157.68 | 160.50 | 1,267,459 | +2.82(+1.79%) |
Nov 11, 2021 | 155.98 | 158.44 | 154.26 | 157.68 | 1,134,520 | +3.40(+2.20%) |
Nov 10, 2021 | 156.60 | 154.28 | 1,301,242 | -3.36(-2.13%) | ||
Nov 09, 2021 | 161.43 | 161.43 | 156.13 | 157.64 | 1,501,745 | -1.66(-1.04%) |
Nov 08, 2021 | 156.75 | 161.94 | 156.72 | 159.30 | 2,174,102 | +3.23(+2.07%) |
Nov 05, 2021 | 154.01 | 156.39 | 153.01 | 156.07 | 3,033,687 | +1.61(+1.04%) |
Nov 04, 2021 | 159.75 | 159.90 | 152.25 | 154.46 | 6,323,145 | -23.66(-13.28%) |
Nov 03, 2021 | 172.00 | 178.50 | 170.41 | 178.12 | 1,837,395 | +6.03(+3.50%) |
Nov 02, 2021 | 172.00 | 173.31 | 170.36 | 172.09 | 1,096,640 | +0.02(+0.01%) |