Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 159.03 | 163.17 | 162.04 | 54,546 | +3.82(+2.42%) | |
Jan 28, 2022 | 158.12 | 158.84 | 155.43 | 158.22 | 51,871 | +0.21(+0.13%) |
Jan 27, 2022 | 162.45 | 162.48 | 157.76 | 158.01 | 58,177 | -2.63(-1.64%) |
Jan 26, 2022 | 164.16 | 164.25 | 156.77 | 160.64 | 884,530 | +0.61(+0.38%) |
Jan 25, 2022 | 162.90 | 163.54 | 156.98 | 160.04 | 172,071 | -2.73(-1.68%) |
Jan 24, 2022 | 160.54 | 163.75 | 159.31 | 162.76 | 92,114 | -1.07(-0.65%) |
Jan 21, 2022 | 165.09 | 167.15 | 163.82 | 163.83 | 39,173 | -2.13(-1.28%) |
Jan 20, 2022 | 171.64 | 171.64 | 165.72 | 165.96 | 76,439 | -7.03(-4.06%) |
Jan 19, 2022 | 175.64 | 176.94 | 172.99 | 172.99 | 31,017 | -3.22(-1.83%) |
Jan 18, 2022 | 175.47 | 178.75 | 174.50 | 176.21 | 59,382 | +2.04(+1.17%) |
Jan 14, 2022 | 174.16 | 0 | +2.04(+1.19%) | |||
Jan 13, 2022 | 174.84 | 175.47 | 171.86 | 172.12 | 19,823 | -0.49(-0.28%) |
Jan 12, 2022 | 171.15 | 174.42 | 171.15 | 172.61 | 21,708 | +1.91(+1.12%) |
Jan 11, 2022 | 169.70 | 171.53 | 168.54 | 170.70 | 18,168 | +1.81(+1.07%) |
Jan 10, 2022 | 169.63 | 170.00 | 167.32 | 168.89 | 35,784 | -4.03(-2.33%) |
Jan 07, 2022 | 172.05 | 173.18 | 171.85 | 172.92 | 14,826 | +0.85(+0.49%) |
Jan 06, 2022 | 172.87 | 173.38 | 171.12 | 172.07 | 21,748 | +0.55(+0.32%) |
Jan 05, 2022 | 174.10 | 174.55 | 171.52 | 171.52 | 27,016 | -3.10(-1.77%) |
Jan 04, 2022 | 175.26 | 175.65 | 173.79 | 174.62 | 15,516 | +3.62(+2.12%) |
Jan 03, 2022 | 172.07 | 173.03 | 170.09 | 171.00 | 19,335 | +0.78(+0.46%) |
Dec 31, 2021 | 170.23 | 171.53 | 170.18 | 170.22 | 25,940 | +0.92(+0.54%) |
Dec 30, 2021 | 169.12 | 169.99 | 168.66 | 169.30 | 30,497 | -1.63(-0.96%) |
Dec 29, 2021 | 170.36 | 171.48 | 168.38 | 170.94 | 91,358 | +0.51(+0.30%) |
Dec 28, 2021 | 168.81 | 171.28 | 168.36 | 170.43 | 62,654 | +3.72(+2.23%) |
Dec 27, 2021 | 165.57 | 168.62 | 165.57 | 166.70 | 76,713 | +2.71(+1.65%) |
Dec 23, 2021 | 163.07 | 165.02 | 162.86 | 164.00 | 29,590 | +0.37(+0.23%) |
Dec 22, 2021 | 162.99 | 164.12 | 162.34 | 163.62 | 46,749 | +2.48(+1.54%) |
Dec 21, 2021 | 160.86 | 162.05 | 158.59 | 161.14 | 40,937 | -2.61(-1.59%) |
Dec 20, 2021 | 165.36 | 165.36 | 162.29 | 163.75 | 41,217 | -4.03(-2.40%) |
Dec 17, 2021 | 166.33 | 167.91 | 166.15 | 167.78 | 83,612 | +0.00(+0.00%) |
Dec 16, 2021 | 170.65 | 170.65 | 167.53 | 167.78 | 57,554 | -5.10(-2.95%) |
Dec 15, 2021 | 167.13 | 173.26 | 167.13 | 172.88 | 59,079 | +4.87(+2.90%) |
Dec 14, 2021 | 162.04 | 168.37 | 161.56 | 168.01 | 94,392 | +12.01(+7.70%) |
Dec 13, 2021 | 155.99 | 157.40 | 154.55 | 156.00 | 63,991 | +0.56(+0.36%) |
Dec 10, 2021 | 155.07 | 155.79 | 154.60 | 155.44 | 17,059 | +1.65(+1.07%) |
Dec 09, 2021 | 155.29 | 155.94 | 154.16 | 153.80 | 26,063 | -0.78(-0.50%) |
Dec 08, 2021 | 154.93 | 155.63 | 152.70 | 154.58 | 37,500 | +2.00(+1.31%) |
Dec 07, 2021 | 152.28 | 153.86 | 151.65 | 152.58 | 36,526 | +3.76(+2.53%) |
Dec 06, 2021 | 146.10 | 148.81 | 146.10 | 148.81 | 20,717 | +5.31(+3.70%) |
Dec 03, 2021 | 145.51 | 145.51 | 143.32 | 143.50 | 18,748 | -1.33(-0.92%) |
Dec 02, 2021 | 143.37 | 145.39 | 143.37 | 144.83 | 22,760 | +2.62(+1.84%) |
Dec 01, 2021 | 144.60 | 144.60 | 141.79 | 142.21 | 25,102 | -0.65(-0.46%) |
Nov 30, 2021 | 143.48 | 144.03 | 141.09 | 142.86 | 39,160 | -1.62(-1.12%) |
Nov 29, 2021 | 144.29 | 145.74 | 144.29 | 144.48 | 29,791 | +1.38(+0.96%) |
Nov 26, 2021 | 145.22 | 145.26 | 142.41 | 143.10 | 28,380 | -4.88(-3.29%) |
Nov 24, 2021 | 148.85 | 148.85 | 146.82 | 147.98 | 39,674 | -0.53(-0.35%) |
Nov 23, 2021 | 148.48 | 151.70 | 147.48 | 148.50 | 66,873 | +1.64(+1.11%) |
Nov 22, 2021 | 148.49 | 149.17 | 146.31 | 146.87 | 47,318 | -1.36(-0.92%) |
Nov 19, 2021 | 148.92 | 148.99 | 147.72 | 148.23 | 34,598 | -0.51(-0.34%) |
Nov 18, 2021 | 149.58 | 150.16 | 148.74 | 148.74 | 33,013 | -0.52(-0.35%) |
Nov 17, 2021 | 149.68 | 151.88 | 148.65 | 149.25 | 32,767 | +0.16(+0.10%) |
Nov 16, 2021 | 149.37 | 149.96 | 148.60 | 149.10 | 29,072 | +0.72(+0.49%) |
Nov 15, 2021 | 149.24 | 149.77 | 148.38 | 148.38 | 14,724 | +0.96(+0.65%) |
Nov 12, 2021 | 146.49 | 147.90 | 146.49 | 147.42 | 7,213 | +0.79(+0.54%) |
Nov 11, 2021 | 146.92 | 147.65 | 146.48 | 146.63 | 20,146 | -1.69(-1.14%) |
Nov 10, 2021 | 150.19 | 147.85 | 148.32 | 21,778 | -2.91(-1.93%) | |
Nov 09, 2021 | 152.92 | 152.92 | 150.99 | 151.23 | 33,288 | -0.94(-0.62%) |
Nov 08, 2021 | 152.96 | 153.48 | 152.11 | 152.17 | 16,195 | -1.03(-0.67%) |
Nov 05, 2021 | 152.03 | 154.63 | 152.03 | 153.20 | 31,836 | +1.26(+0.83%) |
Nov 04, 2021 | 151.67 | 152.67 | 151.42 | 151.94 | 22,935 | -1.06(-0.69%) |
Nov 03, 2021 | 150.08 | 153.01 | 149.84 | 153.01 | 17,750 | +3.85(+2.58%) |
Nov 02, 2021 | 150.22 | 150.67 | 149.02 | 149.16 | 45,472 | -4.11(-2.68%) |