Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 134.00 | 139.38 | 139.11 | 3,996,445 | +3.90(+2.88%) | |
Jan 28, 2022 | 133.50 | 135.31 | 131.41 | 135.22 | 3,796,509 | -3.89(-2.80%) |
Jan 27, 2022 | 139.20 | 140.89 | 133.51 | 139.11 | 4,270,348 | +1.73(+1.26%) |
Jan 26, 2022 | 136.48 | 142.17 | 134.75 | 137.38 | 8,044,150 | -6.88(-4.77%) |
Jan 25, 2022 | 139.11 | 146.30 | 137.08 | 144.26 | 5,942,497 | +3.66(+2.60%) |
Jan 24, 2022 | 135.81 | 140.93 | 133.38 | 140.60 | 4,180,479 | +1.69(+1.21%) |
Jan 21, 2022 | 141.69 | 141.69 | 137.78 | 138.91 | 2,876,615 | -3.56(-2.50%) |
Jan 20, 2022 | 143.82 | 146.52 | 142.05 | 142.47 | 2,070,172 | -1.27(-0.88%) |
Jan 19, 2022 | 149.28 | 149.89 | 143.70 | 143.74 | 2,129,686 | -5.19(-3.48%) |
Jan 18, 2022 | 152.28 | 153.97 | 147.71 | 148.93 | 2,524,732 | -3.30(-2.17%) |
Jan 14, 2022 | 152.23 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.86 | 153.88 | 151.28 | 152.99 | 2,539,066 | +2.45(+1.62%) |
Jan 12, 2022 | 151.25 | 152.67 | 150.24 | 150.55 | 2,250,032 | +0.27(+0.18%) |
Jan 11, 2022 | 149.35 | 150.61 | 147.81 | 150.28 | 2,297,325 | +1.29(+0.87%) |
Jan 10, 2022 | 148.65 | 149.67 | 146.10 | 148.99 | 4,088,829 | +2.33(+1.59%) |
Jan 07, 2022 | 142.81 | 147.55 | 142.20 | 146.66 | 3,466,225 | +3.75(+2.63%) |
Jan 06, 2022 | 141.33 | 143.44 | 138.61 | 142.91 | 2,765,783 | +2.34(+1.67%) |
Jan 05, 2022 | 144.33 | 145.06 | 140.50 | 140.56 | 2,221,326 | -2.74(-1.91%) |
Jan 04, 2022 | 142.62 | 144.45 | 141.99 | 143.30 | 3,669,277 | +2.66(+1.89%) |
Jan 03, 2022 | 138.50 | 141.60 | 138.37 | 140.64 | 2,511,949 | +3.08(+2.24%) |
Dec 31, 2021 | 137.66 | 139.11 | 137.45 | 137.56 | 1,430,533 | -0.38(-0.27%) |
Dec 30, 2021 | 138.18 | 139.65 | 137.80 | 137.94 | 1,279,912 | -0.09(-0.07%) |
Dec 29, 2021 | 138.61 | 139.11 | 137.67 | 138.03 | 1,788,246 | -0.58(-0.42%) |
Dec 28, 2021 | 137.26 | 140.20 | 137.05 | 138.61 | 1,081,869 | +0.29(+0.21%) |
Dec 27, 2021 | 137.91 | 138.51 | 136.14 | 138.32 | 1,450,010 | +0.75(+0.54%) |
Dec 23, 2021 | 137.72 | 139.10 | 137.46 | 137.57 | 1,849,266 | +1.30(+0.95%) |
Dec 22, 2021 | 135.55 | 137.03 | 134.75 | 136.27 | 1,760,812 | +0.21(+0.15%) |
Dec 21, 2021 | 133.08 | 136.28 | 132.84 | 136.06 | 2,647,271 | +4.89(+3.73%) |
Dec 20, 2021 | 133.10 | 133.87 | 129.43 | 131.17 | 3,423,933 | -5.43(-3.98%) |
Dec 17, 2021 | 139.70 | 139.70 | 135.24 | 136.60 | 9,634,495 | -3.74(-2.66%) |
Dec 16, 2021 | 141.96 | 142.44 | 139.71 | 140.34 | 3,524,620 | +0.60(+0.43%) |
Dec 15, 2021 | 140.65 | 140.94 | 136.53 | 139.74 | 2,850,381 | -0.50(-0.36%) |
Dec 14, 2021 | 139.01 | 141.77 | 137.96 | 140.24 | 2,334,509 | +1.78(+1.29%) |
Dec 13, 2021 | 141.51 | 141.71 | 138.02 | 138.46 | 2,750,795 | -4.14(-2.91%) |
Dec 10, 2021 | 142.71 | 143.59 | 140.79 | 142.60 | 2,547,532 | +1.18(+0.83%) |
Dec 09, 2021 | 140.54 | 142.89 | 139.43 | 141.43 | 2,438,088 | +0.34(+0.24%) |
Dec 08, 2021 | 141.16 | 142.26 | 140.33 | 141.09 | 2,650,944 | +0.22(+0.15%) |
Dec 07, 2021 | 140.29 | 143.27 | 139.63 | 140.87 | 2,997,066 | +2.50(+1.81%) |
Dec 06, 2021 | 137.45 | 140.18 | 136.46 | 138.37 | 3,089,066 | +3.83(+2.85%) |
Dec 03, 2021 | 135.60 | 136.29 | 133.38 | 134.53 | 2,925,327 | -1.39(-1.02%) |
Dec 02, 2021 | 132.46 | 137.63 | 131.78 | 135.92 | 3,193,822 | +4.73(+3.61%) |
Dec 01, 2021 | 137.00 | 137.92 | 131.17 | 131.19 | 3,734,468 | -2.05(-1.54%) |
Nov 30, 2021 | 137.62 | 138.42 | 132.90 | 133.24 | 6,353,514 | -6.15(-4.41%) |
Nov 29, 2021 | 143.39 | 143.85 | 138.14 | 139.39 | 4,230,416 | -2.03(-1.43%) |
Nov 26, 2021 | 142.73 | 142.73 | 136.88 | 141.42 | 3,250,099 | -6.35(-4.30%) |
Nov 24, 2021 | 147.08 | 149.76 | 147.01 | 147.77 | 2,435,076 | -0.41(-0.27%) |
Nov 23, 2021 | 146.01 | 148.60 | 145.26 | 148.18 | 2,738,164 | +2.92(+2.01%) |
Nov 22, 2021 | 145.41 | 146.62 | 143.13 | 145.26 | 2,892,780 | +1.79(+1.25%) |
Nov 19, 2021 | 142.69 | 144.63 | 140.81 | 143.47 | 2,905,719 | -1.58(-1.09%) |
Nov 18, 2021 | 144.18 | 145.94 | 144.93 | 145.05 | 2,621,441 | +0.99(+0.68%) |
Nov 17, 2021 | 145.72 | 146.95 | 143.99 | 144.06 | 3,275,322 | -1.77(-1.22%) |
Nov 16, 2021 | 148.38 | 148.38 | 144.82 | 145.84 | 2,757,305 | -2.41(-1.62%) |
Nov 15, 2021 | 148.66 | 150.21 | 147.75 | 148.24 | 1,868,998 | -0.42(-0.28%) |
Nov 12, 2021 | 148.69 | 149.16 | 146.98 | 148.66 | 2,261,113 | +0.24(+0.16%) |
Nov 11, 2021 | 147.60 | 149.85 | 147.25 | 148.42 | 1,929,870 | +0.82(+0.56%) |
Nov 10, 2021 | 146.85 | 147.60 | 2,408,295 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.98 | 147.44 | 144.69 | 147.24 | 2,281,071 | +0.36(+0.24%) |
Nov 08, 2021 | 147.79 | 149.00 | 146.19 | 146.88 | 2,412,340 | +0.61(+0.42%) |
Nov 05, 2021 | 146.95 | 148.84 | 145.69 | 146.27 | 2,530,043 | +1.33(+0.92%) |
Nov 04, 2021 | 144.50 | 146.86 | 143.84 | 144.94 | 2,607,269 | -0.42(-0.29%) |
Nov 03, 2021 | 142.62 | 146.72 | 142.29 | 145.35 | 3,530,142 | +1.88(+1.31%) |
Nov 02, 2021 | 144.71 | 145.46 | 142.49 | 143.47 | 4,010,728 | -1.04(-0.72%) |