Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 110.54 | 118.77 | 118.64 | 1,576,537 | +8.27(+7.49%) | |
Jan 28, 2022 | 108.89 | 110.54 | 106.40 | 110.37 | 1,823,037 | +1.74(+1.60%) |
Jan 27, 2022 | 116.40 | 116.54 | 106.33 | 108.63 | 2,452,856 | -6.64(-5.76%) |
Jan 26, 2022 | 119.03 | 120.63 | 114.08 | 115.27 | 1,486,936 | +0.20(+0.17%) |
Jan 25, 2022 | 117.78 | 119.19 | 113.77 | 115.07 | 1,637,696 | -6.54(-5.38%) |
Jan 24, 2022 | 116.85 | 121.88 | 113.14 | 121.62 | 1,874,106 | +2.59(+2.18%) |
Jan 21, 2022 | 121.97 | 124.49 | 118.22 | 119.02 | 1,616,424 | -3.67(-2.99%) |
Jan 20, 2022 | 128.29 | 131.79 | 122.48 | 122.69 | 1,624,340 | -3.45(-2.73%) |
Jan 19, 2022 | 130.16 | 130.54 | 125.26 | 126.14 | 1,324,194 | -0.06(-0.05%) |
Jan 18, 2022 | 131.93 | 131.95 | 125.91 | 126.20 | 988,524 | -6.08(-4.59%) |
Jan 14, 2022 | 132.28 | 0 | +1.78(+1.37%) | |||
Jan 13, 2022 | 137.30 | 137.75 | 130.32 | 130.50 | 1,075,044 | -3.31(-2.47%) |
Jan 12, 2022 | 133.96 | 136.46 | 132.71 | 133.80 | 916,930 | +0.07(+0.05%) |
Jan 11, 2022 | 131.66 | 135.36 | 130.65 | 133.73 | 1,014,697 | +1.17(+0.88%) |
Jan 10, 2022 | 128.21 | 132.73 | 127.39 | 132.56 | 1,502,119 | +1.88(+1.44%) |
Jan 07, 2022 | 133.61 | 134.69 | 129.79 | 130.68 | 1,275,322 | -2.93(-2.19%) |
Jan 06, 2022 | 130.36 | 134.00 | 129.73 | 133.61 | 1,130,879 | +2.85(+2.18%) |
Jan 05, 2022 | 137.01 | 137.19 | 130.56 | 130.76 | 1,610,172 | -7.06(-5.12%) |
Jan 04, 2022 | 136.87 | 138.25 | 132.67 | 137.82 | 1,335,863 | +0.82(+0.60%) |
Jan 03, 2022 | 137.29 | 139.24 | 135.03 | 137.00 | 742,792 | -0.19(-0.14%) |
Dec 31, 2021 | 137.22 | 138.40 | 136.67 | 137.19 | 481,831 | +0.34(+0.25%) |
Dec 30, 2021 | 138.51 | 139.13 | 136.50 | 136.85 | 477,508 | -0.65(-0.47%) |
Dec 29, 2021 | 136.81 | 139.41 | 136.36 | 137.50 | 665,007 | -0.60(-0.44%) |
Dec 28, 2021 | 140.79 | 140.79 | 136.14 | 138.11 | 815,504 | -1.42(-1.01%) |
Dec 27, 2021 | 135.24 | 139.67 | 134.70 | 139.52 | 894,762 | +4.12(+3.04%) |
Dec 23, 2021 | 132.47 | 136.10 | 132.36 | 135.41 | 875,157 | +3.28(+2.48%) |
Dec 22, 2021 | 130.42 | 132.17 | 127.98 | 132.13 | 1,125,051 | +0.50(+0.38%) |
Dec 21, 2021 | 130.26 | 131.99 | 128.02 | 131.62 | 1,393,086 | +3.09(+2.40%) |
Dec 20, 2021 | 128.53 | 132.09 | 127.44 | 128.53 | 1,166,243 | -3.09(-2.35%) |
Dec 17, 2021 | 131.66 | 135.50 | 129.30 | 131.62 | 1,564,408 | -0.47(-0.35%) |
Dec 16, 2021 | 141.11 | 142.00 | 131.10 | 132.09 | 1,779,653 | -9.02(-6.39%) |
Dec 15, 2021 | 134.34 | 141.59 | 129.06 | 141.11 | 4,398,095 | -0.67(-0.47%) |
Dec 14, 2021 | 141.00 | 142.68 | 138.79 | 141.78 | 769,070 | +0.93(+0.66%) |
Dec 13, 2021 | 146.50 | 146.59 | 140.68 | 140.85 | 754,285 | -4.56(-3.14%) |
Dec 10, 2021 | 148.41 | 149.08 | 143.68 | 145.41 | 651,297 | +0.24(+0.16%) |
Dec 09, 2021 | 150.71 | 152.43 | 145.10 | 145.18 | 915,958 | -6.24(-4.12%) |
Dec 08, 2021 | 152.01 | 152.44 | 149.35 | 151.41 | 880,390 | -0.25(-0.16%) |
Dec 07, 2021 | 146.94 | 152.97 | 146.25 | 151.66 | 938,100 | +7.83(+5.44%) |
Dec 06, 2021 | 146.25 | 146.51 | 140.99 | 143.83 | 915,404 | -2.72(-1.86%) |
Dec 03, 2021 | 152.58 | 154.00 | 144.49 | 146.55 | 1,028,106 | -5.16(-3.40%) |
Dec 02, 2021 | 147.87 | 152.93 | 146.67 | 151.71 | 1,484,587 | +4.54(+3.09%) |
Dec 01, 2021 | 145.99 | 152.41 | 143.75 | 147.17 | 1,323,678 | +2.55(+1.77%) |
Nov 30, 2021 | 152.55 | 155.91 | 143.54 | 144.61 | 7,790,692 | -8.58(-5.60%) |
Nov 29, 2021 | 149.37 | 154.42 | 147.51 | 153.19 | 1,703,656 | +5.68(+3.85%) |
Nov 26, 2021 | 147.07 | 151.42 | 146.64 | 147.51 | 867,879 | -2.51(-1.68%) |
Nov 24, 2021 | 147.12 | 150.10 | 145.32 | 150.03 | 1,221,500 | +1.44(+0.97%) |
Nov 23, 2021 | 149.34 | 152.18 | 145.87 | 148.58 | 1,317,237 | -1.42(-0.94%) |
Nov 22, 2021 | 153.24 | 156.41 | 149.88 | 150.00 | 903,054 | -2.46(-1.62%) |
Nov 19, 2021 | 152.22 | 153.99 | 151.87 | 152.46 | 771,793 | +0.19(+0.12%) |
Nov 18, 2021 | 152.68 | 152.58 | 152.08 | 152.27 | 730,604 | +1.14(+0.75%) |
Nov 17, 2021 | 151.58 | 152.49 | 149.44 | 151.14 | 835,820 | -0.44(-0.29%) |
Nov 16, 2021 | 148.43 | 152.39 | 147.83 | 151.58 | 1,024,743 | +3.12(+2.10%) |
Nov 15, 2021 | 149.19 | 150.92 | 145.97 | 148.46 | 699,978 | +0.21(+0.14%) |
Nov 12, 2021 | 149.32 | 149.38 | 147.65 | 148.25 | 1,002,346 | -0.11(-0.07%) |
Nov 11, 2021 | 145.88 | 149.05 | 143.48 | 148.36 | 893,444 | +4.64(+3.23%) |
Nov 10, 2021 | 144.73 | 143.72 | 1,101,767 | -3.26(-2.22%) | ||
Nov 09, 2021 | 147.09 | 147.90 | 144.54 | 146.98 | 715,144 | +0.52(+0.35%) |
Nov 08, 2021 | 144.19 | 147.97 | 142.97 | 146.46 | 1,345,879 | +2.58(+1.80%) |
Nov 05, 2021 | 147.64 | 147.90 | 143.27 | 143.88 | 985,900 | -3.10(-2.11%) |
Nov 04, 2021 | 144.83 | 147.02 | 143.65 | 146.98 | 1,308,115 | +2.33(+1.61%) |
Nov 03, 2021 | 143.15 | 144.99 | 141.12 | 144.65 | 701,547 | +1.86(+1.30%) |
Nov 02, 2021 | 141.45 | 142.94 | 140.92 | 142.79 | 607,193 | +1.32(+0.93%) |