Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 123.60 | 128.18 | 128.14 | 234,035 | +4.54(+3.67%) | |
Jan 28, 2022 | 120.99 | 123.62 | 118.46 | 123.60 | 338,029 | +2.40(+1.98%) |
Jan 27, 2022 | 122.23 | 125.95 | 120.39 | 121.20 | 315,573 | +0.45(+0.37%) |
Jan 26, 2022 | 125.15 | 126.94 | 120.28 | 120.75 | 403,079 | -1.63(-1.33%) |
Jan 25, 2022 | 127.39 | 127.39 | 121.57 | 122.38 | 400,441 | -7.25(-5.59%) |
Jan 24, 2022 | 122.00 | 129.97 | 121.85 | 129.63 | 457,934 | +5.35(+4.30%) |
Jan 21, 2022 | 124.27 | 126.95 | 123.47 | 124.28 | 341,254 | -0.77(-0.62%) |
Jan 20, 2022 | 126.16 | 128.45 | 124.86 | 125.05 | 243,635 | +0.09(+0.07%) |
Jan 19, 2022 | 125.10 | 128.90 | 124.77 | 124.96 | 183,676 | -0.14(-0.11%) |
Jan 18, 2022 | 123.73 | 126.78 | 121.76 | 125.10 | 319,706 | -1.19(-0.94%) |
Jan 14, 2022 | 126.29 | 0 | +2.26(+1.82%) | |||
Jan 13, 2022 | 128.33 | 128.33 | 123.97 | 124.03 | 175,077 | -3.52(-2.76%) |
Jan 12, 2022 | 131.70 | 133.18 | 127.50 | 127.55 | 189,083 | -2.98(-2.28%) |
Jan 11, 2022 | 128.17 | 131.71 | 127.20 | 130.53 | 288,013 | +2.44(+1.90%) |
Jan 10, 2022 | 123.40 | 128.15 | 121.71 | 128.09 | 406,787 | +2.43(+1.93%) |
Jan 07, 2022 | 127.14 | 130.00 | 125.00 | 125.66 | 251,930 | -1.48(-1.16%) |
Jan 06, 2022 | 123.00 | 128.48 | 122.20 | 127.14 | 290,857 | +2.43(+1.95%) |
Jan 05, 2022 | 128.19 | 129.71 | 124.00 | 124.71 | 304,570 | -4.11(-3.19%) |
Jan 04, 2022 | 136.25 | 136.25 | 126.72 | 128.82 | 268,488 | -7.81(-5.72%) |
Jan 03, 2022 | 137.55 | 137.55 | 133.40 | 136.63 | 253,861 | -0.59(-0.43%) |
Dec 31, 2021 | 140.65 | 141.79 | 137.10 | 137.22 | 240,759 | -3.34(-2.38%) |
Dec 30, 2021 | 141.54 | 142.94 | 140.34 | 140.56 | 157,765 | -0.42(-0.30%) |
Dec 29, 2021 | 141.39 | 142.15 | 139.64 | 140.98 | 144,255 | +0.37(+0.26%) |
Dec 28, 2021 | 141.14 | 141.41 | 138.15 | 140.61 | 123,965 | +0.50(+0.36%) |
Dec 27, 2021 | 139.90 | 142.23 | 139.40 | 140.11 | 364,722 | +0.74(+0.53%) |
Dec 23, 2021 | 138.00 | 139.69 | 137.33 | 139.37 | 269,534 | +1.67(+1.21%) |
Dec 22, 2021 | 137.50 | 138.04 | 136.06 | 137.70 | 183,454 | +0.48(+0.35%) |
Dec 21, 2021 | 134.74 | 137.25 | 132.53 | 137.22 | 314,401 | +3.09(+2.30%) |
Dec 20, 2021 | 133.30 | 135.71 | 133.30 | 134.13 | 269,264 | -0.93(-0.69%) |
Dec 17, 2021 | 130.63 | 135.50 | 130.60 | 135.06 | 894,688 | +3.92(+2.99%) |
Dec 16, 2021 | 134.90 | 135.24 | 129.72 | 131.14 | 362,389 | -3.73(-2.77%) |
Dec 15, 2021 | 131.95 | 134.95 | 130.91 | 134.87 | 381,305 | +3.01(+2.28%) |
Dec 14, 2021 | 130.82 | 133.06 | 128.68 | 131.86 | 243,682 | -1.86(-1.39%) |
Dec 13, 2021 | 131.64 | 135.15 | 130.81 | 133.72 | 309,580 | +1.62(+1.23%) |
Dec 10, 2021 | 133.42 | 136.78 | 131.52 | 132.10 | 229,439 | -0.09(-0.07%) |
Dec 09, 2021 | 132.12 | 134.24 | 130.85 | 132.19 | 268,709 | -0.26(-0.20%) |
Dec 08, 2021 | 131.66 | 133.74 | 129.51 | 132.45 | 370,897 | +0.39(+0.30%) |
Dec 07, 2021 | 129.42 | 133.12 | 129.25 | 132.06 | 281,041 | +5.41(+4.27%) |
Dec 06, 2021 | 127.07 | 128.81 | 124.37 | 126.65 | 289,962 | -0.99(-0.78%) |
Dec 03, 2021 | 129.67 | 130.74 | 124.28 | 127.64 | 417,557 | -1.78(-1.38%) |
Dec 02, 2021 | 129.42 | 129.72 | 124.50 | 129.42 | 276,378 | +4.14(+3.30%) |
Dec 01, 2021 | 131.80 | 131.80 | 124.76 | 125.28 | 282,408 | -5.01(-3.85%) |
Nov 30, 2021 | 133.87 | 136.03 | 129.17 | 130.29 | 475,130 | -4.05(-3.01%) |
Nov 29, 2021 | 131.14 | 135.40 | 130.91 | 134.34 | 286,999 | +4.63(+3.57%) |
Nov 26, 2021 | 131.59 | 134.66 | 129.44 | 129.71 | 161,426 | -3.79(-2.84%) |
Nov 24, 2021 | 128.19 | 133.52 | 126.24 | 133.50 | 231,832 | +4.87(+3.79%) |
Nov 23, 2021 | 131.48 | 131.97 | 125.24 | 128.63 | 403,706 | -3.32(-2.52%) |
Nov 22, 2021 | 137.55 | 137.55 | 131.56 | 131.95 | 313,622 | -5.49(-3.99%) |
Nov 19, 2021 | 137.65 | 139.73 | 136.57 | 137.44 | 216,505 | +0.48(+0.35%) |
Nov 18, 2021 | 138.12 | 137.31 | 136.21 | 136.96 | 217,578 | -1.24(-0.90%) |
Nov 17, 2021 | 139.79 | 140.28 | 137.04 | 138.20 | 205,209 | -1.74(-1.24%) |
Nov 16, 2021 | 136.13 | 140.10 | 136.13 | 139.94 | 291,807 | +3.45(+2.53%) |
Nov 15, 2021 | 139.66 | 139.66 | 135.28 | 136.49 | 221,860 | -3.03(-2.17%) |
Nov 12, 2021 | 138.43 | 139.70 | 137.68 | 139.52 | 263,178 | +1.68(+1.22%) |
Nov 11, 2021 | 136.84 | 140.17 | 136.84 | 137.84 | 240,809 | +0.17(+0.12%) |
Nov 10, 2021 | 138.58 | 137.67 | 239,980 | -2.15(-1.54%) | ||
Nov 09, 2021 | 139.60 | 140.64 | 137.74 | 139.82 | 253,443 | +0.27(+0.19%) |
Nov 08, 2021 | 134.92 | 140.02 | 134.19 | 139.55 | 377,100 | +4.51(+3.34%) |
Nov 05, 2021 | 136.16 | 140.05 | 133.70 | 135.04 | 755,401 | -2.00(-1.46%) |
Nov 04, 2021 | 132.99 | 139.48 | 129.46 | 137.04 | 746,520 | +11.86(+9.47%) |
Nov 03, 2021 | 125.11 | 128.27 | 124.77 | 125.18 | 743,392 | +0.21(+0.17%) |
Nov 02, 2021 | 124.42 | 127.62 | 123.66 | 124.97 | 364,675 | +0.38(+0.31%) |