Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 103.63 | 108.81 | 108.72 | 934,561 | +5.46(+5.29%) | |
Jan 28, 2022 | 99.38 | 103.26 | 97.48 | 103.26 | 761,754 | +4.55(+4.61%) |
Jan 27, 2022 | 102.14 | 103.95 | 98.00 | 98.71 | 1,198,130 | -1.86(-1.85%) |
Jan 26, 2022 | 104.75 | 106.51 | 99.38 | 100.57 | 1,356,718 | -1.60(-1.57%) |
Jan 25, 2022 | 103.27 | 105.24 | 100.49 | 102.17 | 1,443,420 | -2.97(-2.82%) |
Jan 24, 2022 | 94.74 | 105.57 | 93.82 | 105.14 | 2,052,581 | +8.32(+8.59%) |
Jan 21, 2022 | 99.80 | 100.35 | 95.80 | 96.82 | 1,346,944 | -3.66(-3.64%) |
Jan 20, 2022 | 103.80 | 106.04 | 100.11 | 100.48 | 1,086,311 | -1.91(-1.87%) |
Jan 19, 2022 | 104.03 | 104.75 | 102.07 | 102.39 | 1,030,700 | -0.72(-0.70%) |
Jan 18, 2022 | 103.34 | 104.10 | 102.00 | 103.11 | 1,245,370 | -2.53(-2.39%) |
Jan 14, 2022 | 105.64 | 0 | -5.99(-5.37%) | |||
Jan 13, 2022 | 113.20 | 114.64 | 111.14 | 111.63 | 964,648 | -0.76(-0.68%) |
Jan 12, 2022 | 115.24 | 116.07 | 112.12 | 112.39 | 677,276 | -2.05(-1.79%) |
Jan 11, 2022 | 112.44 | 114.58 | 109.70 | 114.44 | 708,001 | +2.00(+1.78%) |
Jan 10, 2022 | 112.12 | 113.60 | 107.11 | 112.44 | 904,326 | -2.11(-1.84%) |
Jan 07, 2022 | 116.47 | 118.21 | 114.02 | 114.55 | 747,927 | -2.68(-2.29%) |
Jan 06, 2022 | 118.00 | 119.58 | 113.45 | 117.23 | 863,154 | -1.81(-1.52%) |
Jan 05, 2022 | 125.00 | 126.95 | 118.50 | 119.04 | 935,155 | -8.18(-6.43%) |
Jan 04, 2022 | 130.11 | 131.88 | 126.00 | 127.22 | 632,504 | -3.05(-2.34%) |
Jan 03, 2022 | 130.07 | 131.30 | 128.35 | 130.27 | 778,129 | +0.26(+0.20%) |
Dec 31, 2021 | 130.13 | 131.19 | 128.72 | 130.01 | 633,798 | +0.03(+0.02%) |
Dec 30, 2021 | 130.89 | 132.01 | 129.29 | 129.98 | 482,555 | -0.67(-0.51%) |
Dec 29, 2021 | 129.85 | 131.10 | 128.33 | 130.65 | 324,829 | +1.31(+1.01%) |
Dec 28, 2021 | 131.50 | 132.99 | 128.09 | 129.34 | 383,507 | -1.93(-1.47%) |
Dec 27, 2021 | 130.00 | 132.19 | 128.54 | 131.27 | 447,467 | +1.31(+1.01%) |
Dec 23, 2021 | 128.95 | 130.17 | 127.31 | 129.96 | 389,706 | +1.54(+1.20%) |
Dec 22, 2021 | 125.93 | 128.83 | 125.00 | 128.42 | 491,944 | +2.94(+2.34%) |
Dec 21, 2021 | 121.88 | 125.78 | 121.29 | 125.48 | 585,725 | +5.16(+4.29%) |
Dec 20, 2021 | 119.72 | 120.68 | 117.19 | 120.32 | 747,752 | -1.21(-1.00%) |
Dec 17, 2021 | 120.76 | 123.50 | 118.63 | 121.53 | 992,872 | -0.09(-0.07%) |
Dec 16, 2021 | 126.05 | 127.27 | 120.68 | 121.62 | 642,941 | -4.16(-3.31%) |
Dec 15, 2021 | 121.59 | 126.10 | 119.34 | 125.78 | 830,683 | +3.12(+2.54%) |
Dec 14, 2021 | 123.89 | 124.66 | 120.00 | 122.66 | 684,761 | -3.21(-2.55%) |
Dec 13, 2021 | 126.46 | 128.55 | 125.35 | 125.87 | 529,383 | -0.26(-0.21%) |
Dec 10, 2021 | 127.54 | 128.18 | 124.04 | 126.13 | 628,148 | -0.56(-0.44%) |
Dec 09, 2021 | 131.51 | 133.29 | 126.53 | 126.69 | 582,695 | -4.69(-3.57%) |
Dec 08, 2021 | 131.89 | 132.50 | 129.00 | 131.38 | 445,148 | +0.06(+0.05%) |
Dec 07, 2021 | 130.23 | 133.31 | 129.01 | 131.32 | 525,423 | +3.92(+3.08%) |
Dec 06, 2021 | 129.32 | 130.37 | 126.65 | 127.40 | 532,154 | -0.32(-0.25%) |
Dec 03, 2021 | 131.61 | 132.93 | 126.60 | 127.72 | 463,581 | -3.70(-2.82%) |
Dec 02, 2021 | 126.96 | 131.88 | 126.67 | 131.42 | 421,562 | +5.25(+4.16%) |
Dec 01, 2021 | 130.39 | 132.91 | 126.15 | 126.17 | 598,379 | -2.74(-2.13%) |
Nov 30, 2021 | 130.05 | 132.28 | 128.44 | 128.91 | 496,863 | -1.94(-1.48%) |
Nov 29, 2021 | 133.91 | 134.95 | 130.26 | 130.85 | 467,471 | -1.54(-1.16%) |
Nov 26, 2021 | 127.49 | 133.97 | 126.72 | 132.39 | 353,915 | -0.25(-0.19%) |
Nov 24, 2021 | 129.00 | 134.07 | 128.29 | 132.64 | 394,448 | +1.82(+1.39%) |
Nov 23, 2021 | 129.91 | 131.12 | 126.00 | 130.82 | 516,318 | -0.36(-0.27%) |
Nov 22, 2021 | 132.93 | 134.89 | 130.65 | 131.18 | 771,223 | -0.52(-0.39%) |
Nov 19, 2021 | 132.88 | 134.38 | 131.66 | 131.70 | 526,643 | -1.39(-1.04%) |
Nov 18, 2021 | 136.87 | 137.00 | 132.66 | 133.09 | 573,605 | -2.46(-1.81%) |
Nov 17, 2021 | 138.10 | 138.52 | 132.82 | 135.55 | 633,245 | -2.26(-1.64%) |
Nov 16, 2021 | 137.34 | 138.72 | 134.63 | 137.81 | 1,633,585 | +7.81(+6.01%) |
Nov 15, 2021 | 132.16 | 132.89 | 129.87 | 130.00 | 452,803 | -1.87(-1.42%) |
Nov 12, 2021 | 130.00 | 132.36 | 128.32 | 131.87 | 564,638 | +2.60(+2.01%) |
Nov 11, 2021 | 129.64 | 130.12 | 126.22 | 129.27 | 457,600 | +0.45(+0.35%) |
Nov 10, 2021 | 133.05 | 127.92 | 128.82 | 707,806 | -5.57(-4.14%) | |
Nov 09, 2021 | 134.78 | 137.06 | 133.80 | 134.39 | 497,557 | -0.58(-0.43%) |
Nov 08, 2021 | 133.42 | 136.49 | 132.67 | 134.97 | 591,740 | +1.68(+1.26%) |
Nov 05, 2021 | 129.28 | 138.80 | 127.69 | 133.29 | 1,403,348 | -10.02(-6.99%) |
Nov 04, 2021 | 140.41 | 145.89 | 140.41 | 143.31 | 1,007,666 | +2.71(+1.93%) |
Nov 03, 2021 | 141.36 | 143.93 | 139.48 | 140.60 | 725,417 | -0.16(-0.11%) |
Nov 02, 2021 | 140.21 | 143.78 | 139.37 | 140.76 | 865,482 | +1.03(+0.74%) |