Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 119.13 | 122.62 | 122.45 | 372,965 | +3.58(+3.01%) | |
Jan 28, 2022 | 115.29 | 118.94 | 113.56 | 118.86 | 415,831 | +4.82(+4.23%) |
Jan 27, 2022 | 116.79 | 117.44 | 113.61 | 114.05 | 503,864 | -0.92(-0.80%) |
Jan 26, 2022 | 117.77 | 119.07 | 113.84 | 114.97 | 433,379 | +0.48(+0.42%) |
Jan 25, 2022 | 115.22 | 116.42 | 113.35 | 114.49 | 469,249 | -2.99(-2.55%) |
Jan 24, 2022 | 114.62 | 117.63 | 110.48 | 117.48 | 1,219,952 | +0.74(+0.63%) |
Jan 21, 2022 | 118.77 | 120.29 | 116.72 | 116.75 | 687,207 | -2.57(-2.15%) |
Jan 20, 2022 | 121.96 | 123.48 | 119.14 | 119.32 | 458,940 | -1.55(-1.28%) |
Jan 19, 2022 | 122.99 | 124.52 | 120.77 | 120.87 | 375,180 | -1.73(-1.41%) |
Jan 18, 2022 | 123.85 | 124.68 | 122.28 | 122.59 | 453,735 | -3.07(-2.44%) |
Jan 14, 2022 | 125.67 | 0 | +0.91(+0.73%) | |||
Jan 13, 2022 | 129.01 | 129.29 | 124.47 | 124.75 | 332,901 | -3.49(-2.72%) |
Jan 12, 2022 | 129.04 | 129.71 | 127.65 | 128.25 | 281,825 | +0.29(+0.22%) |
Jan 11, 2022 | 125.93 | 128.12 | 125.12 | 127.96 | 321,077 | +1.67(+1.32%) |
Jan 10, 2022 | 124.26 | 126.43 | 122.38 | 126.29 | 537,025 | +0.20(+0.16%) |
Jan 07, 2022 | 127.37 | 128.12 | 125.30 | 126.10 | 419,088 | -1.28(-1.00%) |
Jan 06, 2022 | 126.87 | 128.62 | 126.41 | 127.37 | 550,732 | -0.54(-0.42%) |
Jan 05, 2022 | 131.51 | 131.60 | 127.87 | 127.91 | 554,720 | -4.45(-3.36%) |
Jan 04, 2022 | 134.07 | 134.22 | 131.02 | 132.36 | 721,315 | -1.63(-1.22%) |
Jan 03, 2022 | 133.11 | 134.12 | 132.32 | 133.99 | 571,330 | +1.11(+0.83%) |
Dec 31, 2021 | 133.47 | 133.76 | 132.78 | 132.88 | 266,887 | -0.74(-0.55%) |
Dec 30, 2021 | 134.26 | 134.85 | 133.45 | 133.62 | 246,977 | -0.64(-0.48%) |
Dec 29, 2021 | 134.25 | 134.70 | 133.41 | 134.25 | 159,251 | +0.08(+0.06%) |
Dec 28, 2021 | 135.51 | 135.51 | 133.84 | 134.17 | 266,562 | -0.93(-0.69%) |
Dec 27, 2021 | 132.89 | 135.16 | 132.86 | 135.11 | 253,458 | +2.68(+2.02%) |
Dec 23, 2021 | 131.80 | 132.90 | 131.76 | 132.43 | 256,307 | +0.73(+0.55%) |
Dec 22, 2021 | 129.91 | 131.73 | 129.64 | 131.70 | 228,299 | +1.55(+1.19%) |
Dec 21, 2021 | 128.16 | 130.21 | 126.93 | 130.15 | 238,414 | +3.54(+2.80%) |
Dec 20, 2021 | 126.51 | 127.04 | 125.77 | 126.61 | 456,990 | -1.62(-1.26%) |
Dec 17, 2021 | 127.26 | 129.38 | 126.66 | 128.23 | 300,463 | -0.44(-0.34%) |
Dec 16, 2021 | 133.20 | 133.20 | 127.82 | 128.66 | 298,243 | -3.87(-2.92%) |
Dec 15, 2021 | 129.26 | 132.65 | 127.96 | 132.53 | 235,232 | +3.48(+2.69%) |
Dec 14, 2021 | 129.59 | 130.40 | 127.59 | 129.05 | 312,149 | -2.20(-1.68%) |
Dec 13, 2021 | 133.59 | 133.72 | 131.09 | 131.26 | 210,082 | -2.00(-1.50%) |
Dec 10, 2021 | 132.41 | 133.34 | 131.75 | 133.26 | 193,364 | +2.18(+1.66%) |
Dec 09, 2021 | 132.55 | 133.29 | 130.97 | 131.08 | 159,574 | -1.69(-1.27%) |
Dec 08, 2021 | 131.99 | 132.85 | 131.07 | 132.77 | 243,806 | +0.89(+0.68%) |
Dec 07, 2021 | 129.86 | 132.12 | 129.86 | 131.88 | 514,791 | +4.65(+3.66%) |
Dec 06, 2021 | 126.43 | 127.58 | 124.91 | 127.22 | 340,645 | +1.08(+0.85%) |
Dec 03, 2021 | 128.95 | 129.28 | 124.69 | 126.14 | 415,573 | -2.40(-1.87%) |
Dec 02, 2021 | 126.35 | 129.15 | 126.00 | 128.54 | 403,204 | +1.27(+1.00%) |
Dec 01, 2021 | 131.18 | 131.67 | 127.17 | 127.27 | 402,043 | -2.31(-1.78%) |
Nov 30, 2021 | 130.44 | 131.49 | 128.48 | 129.58 | 402,115 | -1.34(-1.03%) |
Nov 29, 2021 | 129.68 | 131.25 | 129.21 | 130.93 | 299,853 | +3.00(+2.34%) |
Nov 26, 2021 | 129.25 | 130.18 | 127.44 | 127.93 | 286,207 | -3.01(-2.30%) |
Nov 24, 2021 | 129.29 | 130.99 | 128.40 | 130.93 | 227,923 | +1.09(+0.84%) |
Nov 23, 2021 | 129.97 | 130.44 | 128.13 | 129.85 | 409,978 | -0.61(-0.47%) |
Nov 22, 2021 | 133.00 | 134.19 | 130.38 | 130.45 | 312,163 | -1.90(-1.44%) |
Nov 19, 2021 | 132.19 | 132.96 | 131.93 | 132.35 | 186,687 | +0.65(+0.49%) |
Nov 18, 2021 | 131.56 | 131.84 | 130.39 | 131.71 | 195,832 | +1.00(+0.76%) |
Nov 17, 2021 | 131.11 | 131.49 | 130.45 | 130.71 | 219,085 | -0.62(-0.47%) |
Nov 16, 2021 | 129.77 | 131.41 | 129.68 | 131.33 | 118,015 | +1.42(+1.09%) |
Nov 15, 2021 | 130.60 | 130.63 | 129.17 | 129.91 | 200,231 | -0.19(-0.14%) |
Nov 12, 2021 | 129.00 | 130.25 | 128.74 | 130.09 | 134,176 | +1.58(+1.23%) |
Nov 11, 2021 | 128.83 | 128.88 | 128.37 | 128.51 | 107,739 | +0.67(+0.52%) |
Nov 10, 2021 | 129.29 | 127.85 | 231,467 | -2.40(-1.84%) | ||
Nov 09, 2021 | 130.93 | 131.04 | 129.57 | 130.25 | 198,432 | -0.37(-0.28%) |
Nov 08, 2021 | 130.30 | 130.81 | 130.03 | 130.62 | 176,853 | +1.00(+0.77%) |
Nov 05, 2021 | 130.14 | 130.60 | 128.95 | 129.62 | 282,507 | +0.39(+0.30%) |
Nov 04, 2021 | 127.90 | 129.47 | 127.82 | 129.23 | 175,486 | +1.76(+1.38%) |
Nov 03, 2021 | 126.86 | 127.64 | 126.20 | 127.47 | 157,428 | +0.79(+0.63%) |
Nov 02, 2021 | 125.86 | 126.95 | 125.86 | 126.67 | 261,809 | +0.91(+0.72%) |