Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 126.86 | 132.89 | 132.87 | 440,740 | +5.25(+4.11%) | |
Jan 28, 2022 | 120.77 | 127.48 | 119.49 | 127.62 | 491,189 | +7.08(+5.87%) |
Jan 27, 2022 | 127.16 | 127.84 | 119.92 | 120.54 | 734,162 | -5.54(-4.39%) |
Jan 26, 2022 | 117.66 | 127.39 | 117.51 | 126.08 | 1,278,541 | +9.74(+8.37%) |
Jan 25, 2022 | 118.77 | 118.77 | 112.34 | 116.34 | 1,064,861 | -2.43(-2.05%) |
Jan 24, 2022 | 108.65 | 119.85 | 106.73 | 118.77 | 1,228,748 | +8.69(+7.89%) |
Jan 21, 2022 | 115.44 | 117.35 | 109.94 | 110.08 | 904,748 | -5.92(-5.10%) |
Jan 20, 2022 | 115.51 | 118.71 | 114.62 | 116.00 | 1,152,967 | +0.96(+0.83%) |
Jan 19, 2022 | 119.41 | 121.11 | 113.95 | 115.04 | 618,442 | -2.96(-2.51%) |
Jan 18, 2022 | 120.00 | 120.71 | 116.20 | 118.00 | 1,109,094 | -4.17(-3.41%) |
Jan 14, 2022 | 122.17 | 0 | -0.57(-0.46%) | |||
Jan 13, 2022 | 123.61 | 127.47 | 122.21 | 122.74 | 1,671,031 | -0.87(-0.70%) |
Jan 12, 2022 | 126.39 | 129.78 | 122.77 | 123.61 | 579,801 | -5.18(-4.02%) |
Jan 11, 2022 | 130.94 | 132.37 | 126.15 | 128.79 | 527,440 | -1.80(-1.38%) |
Jan 10, 2022 | 126.65 | 130.70 | 125.79 | 130.59 | 576,182 | +1.72(+1.33%) |
Jan 07, 2022 | 131.88 | 136.13 | 128.73 | 128.87 | 575,421 | -2.23(-1.70%) |
Jan 06, 2022 | 126.99 | 132.56 | 122.05 | 131.10 | 888,945 | +7.24(+5.85%) |
Jan 05, 2022 | 129.49 | 130.65 | 123.18 | 123.86 | 570,528 | -5.07(-3.93%) |
Jan 04, 2022 | 137.65 | 138.40 | 128.16 | 128.93 | 646,579 | -10.23(-7.35%) |
Jan 03, 2022 | 135.90 | 139.95 | 134.70 | 139.16 | 404,091 | +1.35(+0.98%) |
Dec 31, 2021 | 137.49 | 140.74 | 137.49 | 137.81 | 335,601 | -0.46(-0.33%) |
Dec 30, 2021 | 139.41 | 141.50 | 138.11 | 138.27 | 295,003 | -0.81(-0.58%) |
Dec 29, 2021 | 137.78 | 139.46 | 136.64 | 139.08 | 233,524 | +1.65(+1.20%) |
Dec 28, 2021 | 138.78 | 141.00 | 136.71 | 137.43 | 307,112 | +0.20(+0.15%) |
Dec 27, 2021 | 137.25 | 138.32 | 134.76 | 137.23 | 321,498 | +1.24(+0.91%) |
Dec 23, 2021 | 134.80 | 139.64 | 134.80 | 135.99 | 566,172 | +0.93(+0.69%) |
Dec 22, 2021 | 132.42 | 137.80 | 131.97 | 135.06 | 585,880 | +2.66(+2.01%) |
Dec 21, 2021 | 130.73 | 132.86 | 127.76 | 132.40 | 525,343 | +2.41(+1.85%) |
Dec 20, 2021 | 123.84 | 130.98 | 122.96 | 129.99 | 888,633 | +5.11(+4.09%) |
Dec 17, 2021 | 115.25 | 124.97 | 114.05 | 124.88 | 1,429,288 | +10.63(+9.30%) |
Dec 16, 2021 | 114.93 | 117.82 | 113.16 | 114.25 | 645,569 | -0.85(-0.74%) |
Dec 15, 2021 | 104.68 | 116.11 | 104.39 | 115.10 | 1,081,932 | +11.05(+10.62%) |
Dec 14, 2021 | 100.46 | 105.30 | 99.73 | 104.05 | 689,554 | +2.35(+2.31%) |
Dec 13, 2021 | 99.02 | 102.65 | 98.16 | 101.70 | 678,379 | +1.97(+1.98%) |
Dec 10, 2021 | 102.87 | 104.50 | 98.84 | 99.73 | 667,355 | -2.54(-2.48%) |
Dec 09, 2021 | 104.59 | 104.99 | 101.11 | 102.27 | 772,854 | -3.10(-2.94%) |
Dec 08, 2021 | 105.89 | 105.93 | 103.54 | 105.37 | 342,393 | +0.23(+0.22%) |
Dec 07, 2021 | 102.64 | 106.40 | 102.06 | 105.14 | 822,620 | +4.90(+4.89%) |
Dec 06, 2021 | 103.80 | 104.22 | 98.02 | 100.24 | 923,242 | -3.32(-3.21%) |
Dec 03, 2021 | 109.91 | 109.91 | 102.12 | 103.56 | 792,455 | -5.73(-5.24%) |
Dec 02, 2021 | 108.77 | 110.43 | 106.66 | 109.29 | 579,410 | -0.84(-0.76%) |
Dec 01, 2021 | 113.34 | 116.63 | 110.12 | 110.13 | 656,525 | -2.11(-1.88%) |
Nov 30, 2021 | 111.99 | 113.40 | 111.61 | 112.24 | 473,819 | -0.08(-0.07%) |
Nov 29, 2021 | 115.38 | 115.97 | 111.90 | 112.32 | 447,005 | -1.53(-1.34%) |
Nov 26, 2021 | 112.75 | 115.48 | 111.49 | 113.85 | 448,264 | -1.70(-1.47%) |
Nov 24, 2021 | 110.84 | 116.11 | 109.51 | 115.55 | 384,301 | +5.18(+4.69%) |
Nov 23, 2021 | 109.99 | 110.82 | 106.63 | 110.37 | 503,859 | +0.25(+0.23%) |
Nov 22, 2021 | 114.00 | 114.52 | 109.60 | 110.12 | 548,435 | -3.63(-3.19%) |
Nov 19, 2021 | 118.09 | 118.97 | 113.41 | 113.75 | 469,523 | -5.29(-4.44%) |
Nov 18, 2021 | 116.70 | 119.21 | 115.52 | 119.04 | 532,627 | +2.69(+2.31%) |
Nov 17, 2021 | 119.12 | 119.69 | 115.75 | 116.35 | 477,157 | -3.01(-2.52%) |
Nov 16, 2021 | 118.57 | 119.63 | 115.31 | 119.36 | 728,055 | +1.36(+1.15%) |
Nov 15, 2021 | 123.13 | 123.13 | 117.79 | 118.00 | 606,946 | -4.00(-3.28%) |
Nov 12, 2021 | 122.66 | 124.99 | 121.90 | 122.00 | 580,936 | +0.50(+0.41%) |
Nov 11, 2021 | 122.68 | 125.45 | 119.52 | 121.50 | 808,643 | +1.57(+1.31%) |
Nov 10, 2021 | 120.22 | 119.93 | 891,095 | -1.79(-1.47%) | ||
Nov 09, 2021 | 118.00 | 123.80 | 111.07 | 121.72 | 2,738,926 | -18.05(-12.91%) |
Nov 08, 2021 | 146.51 | 147.66 | 138.73 | 139.77 | 479,622 | -6.26(-4.29%) |
Nov 05, 2021 | 147.76 | 150.82 | 144.48 | 146.03 | 298,203 | -2.03(-1.37%) |
Nov 04, 2021 | 148.82 | 149.67 | 146.81 | 148.06 | 235,340 | -0.42(-0.28%) |
Nov 03, 2021 | 145.28 | 148.74 | 144.71 | 148.48 | 273,204 | +2.88(+1.98%) |
Nov 02, 2021 | 148.99 | 148.99 | 142.71 | 145.60 | 295,124 | -2.60(-1.75%) |