Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 111.88 | 118.75 | 118.53 | 8,909,691 | +6.06(+5.39%) | |
Jan 28, 2022 | 105.69 | 112.48 | 102.11 | 112.48 | 12,874,351 | +7.88(+7.54%) |
Jan 27, 2022 | 109.77 | 112.22 | 103.29 | 104.59 | 10,945,757 | -1.80(-1.69%) |
Jan 26, 2022 | 111.65 | 114.06 | 103.09 | 106.39 | 15,713,893 | -0.41(-0.39%) |
Jan 25, 2022 | 105.96 | 110.36 | 101.48 | 106.80 | 14,276,040 | -4.42(-3.97%) |
Jan 24, 2022 | 105.25 | 111.51 | 96.79 | 111.22 | 21,333,370 | +1.49(+1.36%) |
Jan 21, 2022 | 115.70 | 117.59 | 109.70 | 109.73 | 16,555,917 | -6.94(-5.95%) |
Jan 20, 2022 | 122.18 | 126.19 | 116.19 | 116.67 | 10,360,833 | -3.97(-3.29%) |
Jan 19, 2022 | 125.71 | 127.02 | 120.34 | 120.64 | 9,725,343 | -3.93(-3.15%) |
Jan 18, 2022 | 127.21 | 127.41 | 123.52 | 124.56 | 13,697,590 | -6.92(-5.26%) |
Jan 14, 2022 | 131.48 | 0 | +0.06(+0.04%) | |||
Jan 13, 2022 | 138.02 | 138.62 | 130.42 | 131.42 | 9,753,008 | -5.62(-4.10%) |
Jan 12, 2022 | 137.51 | 138.90 | 135.21 | 137.04 | 7,935,101 | +1.11(+0.82%) |
Jan 11, 2022 | 132.04 | 136.01 | 129.36 | 135.93 | 9,101,444 | +3.56(+2.69%) |
Jan 10, 2022 | 129.88 | 132.53 | 124.68 | 132.37 | 13,780,458 | -0.52(-0.39%) |
Jan 07, 2022 | 134.37 | 135.51 | 131.58 | 132.89 | 8,303,090 | -1.54(-1.15%) |
Jan 06, 2022 | 134.42 | 136.89 | 132.28 | 134.43 | 8,336,274 | -0.36(-0.27%) |
Jan 05, 2022 | 142.77 | 143.44 | 134.74 | 134.79 | 8,970,965 | -8.31(-5.81%) |
Jan 04, 2022 | 144.53 | 145.26 | 141.30 | 143.10 | 7,724,204 | -0.17(-0.12%) |
Jan 03, 2022 | 142.03 | 143.33 | 139.79 | 143.27 | 5,835,653 | +2.49(+1.77%) |
Dec 31, 2021 | 141.34 | 142.50 | 140.54 | 140.78 | 3,854,266 | -1.14(-0.80%) |
Dec 30, 2021 | 143.45 | 144.44 | 141.46 | 141.92 | 4,360,514 | -1.19(-0.83%) |
Dec 29, 2021 | 142.62 | 144.04 | 141.67 | 143.10 | 4,249,064 | +0.50(+0.35%) |
Dec 28, 2021 | 143.32 | 144.28 | 141.82 | 142.60 | 5,465,924 | -0.31(-0.22%) |
Dec 27, 2021 | 138.29 | 142.90 | 138.22 | 142.92 | 5,861,295 | +5.81(+4.24%) |
Dec 23, 2021 | 135.48 | 138.45 | 135.39 | 137.11 | 7,239,172 | +2.44(+1.81%) |
Dec 22, 2021 | 130.44 | 134.71 | 130.28 | 134.67 | 8,608,828 | +3.98(+3.05%) |
Dec 21, 2021 | 127.03 | 130.81 | 125.17 | 130.69 | 7,686,942 | +6.68(+5.39%) |
Dec 20, 2021 | 123.64 | 124.45 | 120.90 | 124.01 | 11,186,026 | -4.27(-3.33%) |
Dec 17, 2021 | 129.58 | 132.32 | 126.64 | 128.27 | 13,467,731 | -4.17(-3.15%) |
Dec 16, 2021 | 137.80 | 138.01 | 130.99 | 132.44 | 10,812,517 | -3.64(-2.67%) |
Dec 15, 2021 | 130.01 | 136.29 | 127.78 | 136.08 | 10,475,431 | +6.06(+4.66%) |
Dec 14, 2021 | 129.72 | 132.00 | 127.31 | 130.02 | 10,315,145 | -2.79(-2.10%) |
Dec 13, 2021 | 135.81 | 136.14 | 132.48 | 132.81 | 6,390,168 | -3.61(-2.65%) |
Dec 10, 2021 | 135.06 | 136.48 | 132.74 | 136.42 | 9,179,195 | +3.76(+2.83%) |
Dec 09, 2021 | 134.19 | 135.00 | 132.48 | 132.67 | 7,632,521 | -2.66(-1.96%) |
Dec 08, 2021 | 134.66 | 135.80 | 133.08 | 135.32 | 8,176,664 | +1.01(+0.75%) |
Dec 07, 2021 | 131.11 | 134.81 | 131.04 | 134.31 | 12,372,811 | +7.87(+6.22%) |
Dec 06, 2021 | 124.24 | 128.06 | 122.18 | 126.45 | 9,908,218 | +4.50(+3.69%) |
Dec 03, 2021 | 126.86 | 127.80 | 118.44 | 121.95 | 16,241,197 | -3.37(-2.69%) |
Dec 02, 2021 | 120.08 | 126.72 | 119.75 | 125.32 | 11,148,832 | +5.33(+4.45%) |
Dec 01, 2021 | 129.03 | 131.52 | 119.70 | 119.99 | 13,357,300 | -4.34(-3.49%) |
Nov 30, 2021 | 129.58 | 131.15 | 123.83 | 124.33 | 13,361,714 | -7.53(-5.71%) |
Nov 29, 2021 | 131.28 | 133.37 | 129.39 | 131.86 | 8,047,069 | +4.83(+3.81%) |
Nov 26, 2021 | 130.11 | 131.36 | 126.10 | 127.03 | 10,316,810 | -9.17(-6.73%) |
Nov 24, 2021 | 133.36 | 136.32 | 132.55 | 136.20 | 6,684,101 | +0.90(+0.67%) |
Nov 23, 2021 | 134.32 | 135.95 | 131.94 | 135.30 | 8,921,045 | +0.63(+0.47%) |
Nov 22, 2021 | 137.44 | 139.86 | 134.44 | 134.67 | 7,742,747 | -1.14(-0.84%) |
Nov 19, 2021 | 136.47 | 137.57 | 135.47 | 135.81 | 5,524,618 | -0.74(-0.55%) |
Nov 18, 2021 | 136.11 | 136.79 | 136.28 | 136.55 | 5,191,059 | +1.40(+1.04%) |
Nov 17, 2021 | 135.89 | 136.10 | 134.61 | 135.15 | 4,719,649 | -0.99(-0.73%) |
Nov 16, 2021 | 134.32 | 137.22 | 134.28 | 136.14 | 4,530,030 | +1.61(+1.20%) |
Nov 15, 2021 | 135.66 | 135.74 | 133.55 | 134.53 | 4,276,877 | +0.09(+0.07%) |
Nov 12, 2021 | 132.65 | 134.95 | 131.75 | 134.44 | 4,911,569 | +3.00(+2.28%) |
Nov 11, 2021 | 132.68 | 132.75 | 131.44 | 131.44 | 2,788,849 | +0.02(+0.01%) |
Nov 10, 2021 | 133.04 | 131.42 | 8,412,154 | -3.24(-2.40%) | ||
Nov 09, 2021 | 136.32 | 136.52 | 133.29 | 134.66 | 7,080,605 | -1.37(-1.01%) |
Nov 08, 2021 | 136.66 | 137.09 | 135.32 | 136.03 | 4,986,619 | +0.48(+0.35%) |
Nov 05, 2021 | 136.35 | 138.03 | 134.24 | 135.55 | 6,996,043 | +1.43(+1.07%) |
Nov 04, 2021 | 132.91 | 134.34 | 132.63 | 134.12 | 5,057,875 | +1.81(+1.36%) |
Nov 03, 2021 | 129.50 | 132.72 | 129.10 | 132.31 | 4,974,712 | +2.38(+1.83%) |
Nov 02, 2021 | 128.59 | 130.27 | 128.48 | 129.93 | 4,387,391 | +1.51(+1.18%) |