Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 116.60 | 124.20 | 124.12 | 20,586,122 | +10.42(+9.16%) | |
Jan 28, 2022 | 111.75 | 113.75 | 108.60 | 113.70 | 19,146,438 | +3.39(+3.08%) |
Jan 27, 2022 | 111.61 | 113.02 | 108.81 | 110.31 | 21,727,396 | -1.56(-1.39%) |
Jan 26, 2022 | 119.33 | 119.33 | 111.46 | 111.87 | 27,757,922 | -5.69(-4.84%) |
Jan 25, 2022 | 118.32 | 120.84 | 116.47 | 117.56 | 22,483,868 | -1.21(-1.02%) |
Jan 24, 2022 | 117.74 | 119.18 | 113.79 | 118.77 | 28,895,420 | -2.82(-2.32%) |
Jan 21, 2022 | 126.53 | 127.25 | 120.90 | 121.59 | 26,696,030 | -7.70(-5.95%) |
Jan 20, 2022 | 133.97 | 134.94 | 128.95 | 129.29 | 29,266,530 | +3.25(+2.58%) |
Jan 19, 2022 | 126.40 | 129.12 | 125.44 | 126.05 | 14,837,576 | -0.85(-0.67%) |
Jan 18, 2022 | 124.59 | 130.38 | 123.16 | 126.89 | 26,473,580 | -2.93(-2.26%) |
Jan 14, 2022 | 129.82 | 0 | +0.20(+0.15%) | |||
Jan 13, 2022 | 133.41 | 133.41 | 129.56 | 129.63 | 20,120,966 | -5.96(-4.40%) |
Jan 12, 2022 | 134.22 | 136.86 | 133.79 | 135.59 | 26,244,850 | +5.01(+3.84%) |
Jan 11, 2022 | 127.50 | 132.45 | 125.78 | 130.57 | 23,906,066 | +3.98(+3.14%) |
Jan 10, 2022 | 130.24 | 130.84 | 124.56 | 126.60 | 23,660,272 | -1.49(-1.16%) |
Jan 07, 2022 | 128.51 | 132.10 | 126.48 | 128.09 | 38,625,404 | +3.14(+2.51%) |
Jan 06, 2022 | 122.61 | 126.70 | 121.83 | 124.95 | 32,418,688 | +4.91(+4.09%) |
Jan 05, 2022 | 116.44 | 124.94 | 116.14 | 120.04 | 37,080,616 | +2.06(+1.75%) |
Jan 04, 2022 | 117.94 | 119.27 | 114.23 | 117.97 | 21,018,464 | -0.81(-0.68%) |
Jan 03, 2022 | 117.80 | 120.33 | 114.28 | 118.78 | 17,000,488 | +1.57(+1.34%) |
Dec 31, 2021 | 119.62 | 121.28 | 117.02 | 117.21 | 24,613,644 | -4.14(-3.42%) |
Dec 30, 2021 | 111.14 | 122.65 | 110.81 | 121.36 | 45,961,348 | +10.76(+9.72%) |
Dec 29, 2021 | 112.29 | 112.69 | 108.92 | 110.60 | 21,323,528 | -2.67(-2.36%) |
Dec 28, 2021 | 114.72 | 114.88 | 112.95 | 113.28 | 17,245,524 | -1.77(-1.54%) |
Dec 27, 2021 | 116.24 | 120.18 | 114.56 | 115.04 | 18,069,208 | -2.04(-1.74%) |
Dec 23, 2021 | 115.25 | 118.00 | 113.86 | 117.09 | 17,799,454 | +0.84(+0.72%) |
Dec 22, 2021 | 115.54 | 117.09 | 113.67 | 116.25 | 24,769,924 | -5.10(-4.20%) |
Dec 21, 2021 | 115.30 | 121.34 | 115.05 | 121.35 | 18,253,530 | +8.17(+7.22%) |
Dec 20, 2021 | 116.93 | 117.25 | 112.19 | 113.18 | 24,309,882 | -7.30(-6.06%) |
Dec 17, 2021 | 117.91 | 121.24 | 116.25 | 120.48 | 20,047,112 | +1.83(+1.54%) |
Dec 16, 2021 | 120.70 | 124.02 | 117.32 | 118.66 | 22,800,812 | -2.19(-1.81%) |
Dec 15, 2021 | 121.00 | 121.95 | 116.21 | 120.85 | 25,078,734 | -4.05(-3.25%) |
Dec 14, 2021 | 119.33 | 125.96 | 118.70 | 124.90 | 17,896,198 | +4.28(+3.55%) |
Dec 13, 2021 | 121.37 | 121.61 | 118.16 | 120.62 | 16,006,797 | -2.78(-2.25%) |
Dec 10, 2021 | 121.59 | 123.55 | 121.15 | 123.40 | 15,210,086 | +1.39(+1.14%) |
Dec 09, 2021 | 122.98 | 126.06 | 121.58 | 122.01 | 23,786,620 | -1.41(-1.14%) |
Dec 08, 2021 | 121.58 | 125.29 | 119.71 | 123.42 | 22,547,572 | -0.45(-0.37%) |
Dec 07, 2021 | 127.58 | 127.73 | 121.82 | 123.88 | 39,011,444 | +1.91(+1.57%) |
Dec 06, 2021 | 112.13 | 122.18 | 111.92 | 121.96 | 43,588,140 | +11.49(+10.40%) |
Dec 03, 2021 | 116.44 | 116.62 | 107.26 | 110.47 | 71,211,096 | -9.91(-8.23%) |
Dec 02, 2021 | 121.39 | 123.34 | 117.76 | 120.38 | 35,317,260 | -0.48(-0.40%) |
Dec 01, 2021 | 126.67 | 127.44 | 120.28 | 120.86 | 29,597,456 | -4.97(-3.95%) |
Nov 30, 2021 | 128.18 | 129.58 | 127.17 | 125.84 | 33,016,536 | -4.03(-3.10%) |
Nov 29, 2021 | 132.47 | 132.76 | 128.82 | 129.86 | 18,866,970 | -1.72(-1.30%) |
Nov 26, 2021 | 131.17 | 132.20 | 129.48 | 131.58 | 15,069,766 | -3.13(-2.32%) |
Nov 24, 2021 | 131.34 | 134.95 | 129.48 | 134.71 | 20,279,580 | +2.82(+2.14%) |
Nov 23, 2021 | 134.23 | 135.03 | 131.54 | 131.89 | 24,384,720 | -2.92(-2.17%) |
Nov 22, 2021 | 138.04 | 138.83 | 133.42 | 134.81 | 26,713,294 | -3.67(-2.65%) |
Nov 19, 2021 | 141.14 | 143.14 | 137.64 | 138.48 | 29,273,910 | -3.22(-2.27%) |
Nov 18, 2021 | 144.96 | 142.59 | 140.01 | 141.69 | 62,299,776 | -17.74(-11.13%) |
Nov 17, 2021 | 165.79 | 166.07 | 159.00 | 159.44 | 19,093,884 | -6.76(-4.07%) |
Nov 16, 2021 | 166.36 | 167.69 | 164.46 | 166.20 | 12,013,526 | +1.87(+1.13%) |
Nov 15, 2021 | 165.00 | 166.22 | 163.47 | 164.33 | 9,767,456 | -0.27(-0.16%) |
Nov 12, 2021 | 162.98 | 165.57 | 161.23 | 164.60 | 13,926,573 | -1.03(-0.62%) |
Nov 11, 2021 | 164.35 | 167.38 | 164.35 | 165.62 | 16,940,938 | +4.54(+2.82%) |
Nov 10, 2021 | 161.51 | 161.09 | 17,437,186 | +3.02(+1.91%) | ||
Nov 09, 2021 | 160.01 | 162.30 | 157.42 | 158.06 | 14,161,162 | -1.94(-1.21%) |
Nov 08, 2021 | 159.61 | 160.01 | 157.37 | 160.01 | 16,422,437 | +3.38(+2.16%) |
Nov 05, 2021 | 162.61 | 162.61 | 156.20 | 156.62 | 22,395,636 | -5.98(-3.68%) |
Nov 04, 2021 | 167.03 | 167.69 | 162.32 | 162.60 | 16,875,844 | -1.43(-0.87%) |
Nov 03, 2021 | 163.17 | 164.44 | 160.95 | 164.03 | 13,731,431 | +3.30(+2.05%) |
Nov 02, 2021 | 164.88 | 164.88 | 160.60 | 160.74 | 19,304,576 | -7.17(-4.27%) |