Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 113.80 | 124.08 | 123.92 | 3,095,906 | +10.05(+8.83%) | |
Jan 28, 2022 | 109.61 | 113.87 | 106.71 | 113.87 | 2,246,116 | +4.62(+4.23%) |
Jan 27, 2022 | 114.93 | 115.38 | 108.85 | 109.25 | 3,582,371 | -3.87(-3.42%) |
Jan 26, 2022 | 118.15 | 119.95 | 112.12 | 113.12 | 3,121,346 | -3.13(-2.69%) |
Jan 25, 2022 | 118.86 | 120.42 | 114.36 | 116.25 | 3,381,887 | -5.04(-4.16%) |
Jan 24, 2022 | 115.40 | 121.55 | 112.22 | 121.29 | 4,612,371 | +6.01(+5.21%) |
Jan 21, 2022 | 116.80 | 119.68 | 115.01 | 115.28 | 4,010,263 | -2.82(-2.39%) |
Jan 20, 2022 | 120.32 | 122.00 | 117.92 | 118.10 | 1,990,707 | -0.68(-0.57%) |
Jan 19, 2022 | 118.14 | 121.92 | 118.00 | 118.78 | 1,859,635 | +0.73(+0.62%) |
Jan 18, 2022 | 119.18 | 121.42 | 117.27 | 118.05 | 2,548,173 | -4.57(-3.73%) |
Jan 14, 2022 | 122.62 | 0 | +2.22(+1.84%) | |||
Jan 13, 2022 | 121.03 | 122.08 | 119.08 | 120.40 | 2,987,907 | -1.06(-0.87%) |
Jan 12, 2022 | 123.18 | 123.94 | 119.66 | 121.46 | 2,645,565 | -0.65(-0.53%) |
Jan 11, 2022 | 118.14 | 122.78 | 116.58 | 122.11 | 2,085,837 | +3.79(+3.20%) |
Jan 10, 2022 | 113.28 | 118.48 | 111.60 | 118.32 | 2,223,430 | +3.53(+3.08%) |
Jan 07, 2022 | 113.75 | 116.99 | 112.49 | 114.79 | 2,342,507 | +0.21(+0.18%) |
Jan 06, 2022 | 111.55 | 116.17 | 110.50 | 114.58 | 2,746,071 | +2.34(+2.08%) |
Jan 05, 2022 | 114.30 | 115.55 | 112.08 | 112.24 | 2,940,570 | -3.56(-3.07%) |
Jan 04, 2022 | 116.94 | 117.15 | 112.40 | 115.80 | 2,375,564 | -1.16(-0.99%) |
Jan 03, 2022 | 116.09 | 117.23 | 113.00 | 116.96 | 1,888,969 | +1.24(+1.07%) |
Dec 31, 2021 | 115.82 | 116.67 | 115.06 | 115.72 | 1,546,192 | +3.75(+3.34%) |
Dec 30, 2021 | 115.61 | 117.58 | 111.97 | 111.97 | 1,659,676 | -3.53(-3.05%) |
Dec 29, 2021 | 112.34 | 115.69 | 111.69 | 115.50 | 2,513,697 | -1.78(-1.52%) |
Dec 28, 2021 | 115.03 | 117.28 | 112.34 | 117.28 | 1,300,023 | +2.25(+1.96%) |
Dec 27, 2021 | 115.00 | 116.50 | 114.31 | 115.03 | 1,219,560 | -0.89(-0.77%) |
Dec 23, 2021 | 114.07 | 116.82 | 113.00 | 115.92 | 1,351,165 | +1.86(+1.63%) |
Dec 22, 2021 | 114.04 | 115.71 | 112.80 | 114.06 | 2,039,266 | +0.02(+0.02%) |
Dec 21, 2021 | 110.50 | 114.19 | 110.22 | 114.04 | 2,117,749 | +4.43(+4.04%) |
Dec 20, 2021 | 109.29 | 111.83 | 107.82 | 109.61 | 2,184,442 | -1.73(-1.55%) |
Dec 17, 2021 | 107.66 | 111.64 | 105.45 | 111.34 | 3,720,323 | -0.63(-0.57%) |
Dec 16, 2021 | 112.05 | 115.27 | 108.03 | 111.97 | 2,977,152 | -0.84(-0.75%) |
Dec 15, 2021 | 109.10 | 113.90 | 106.53 | 112.82 | 2,572,709 | -4.47(-3.81%) |
Dec 14, 2021 | 109.10 | 117.28 | 107.65 | 117.28 | 2,587,186 | +5.78(+5.19%) |
Dec 13, 2021 | 110.90 | 114.12 | 109.42 | 111.50 | 1,768,147 | +0.99(+0.90%) |
Dec 10, 2021 | 114.21 | 115.27 | 109.51 | 110.51 | 2,727,774 | -2.64(-2.33%) |
Dec 09, 2021 | 118.27 | 118.80 | 112.48 | 113.15 | 2,950,657 | -6.28(-5.26%) |
Dec 08, 2021 | 117.99 | 120.83 | 115.15 | 119.43 | 2,057,146 | +1.75(+1.48%) |
Dec 07, 2021 | 116.39 | 119.63 | 112.13 | 117.68 | 2,636,923 | +4.14(+3.65%) |
Dec 06, 2021 | 112.31 | 116.20 | 108.85 | 113.54 | 2,769,402 | -0.67(-0.59%) |
Dec 03, 2021 | 116.70 | 116.89 | 108.08 | 114.21 | 4,162,850 | +2.23(+2.00%) |
Dec 02, 2021 | 115.56 | 120.71 | 111.97 | 111.97 | 5,540,455 | +1.97(+1.80%) |
Dec 01, 2021 | 122.11 | 122.26 | 110.00 | 110.00 | 3,888,597 | -11.00(-9.09%) |
Nov 30, 2021 | 125.15 | 126.16 | 120.12 | 121.00 | 2,921,309 | -4.05(-3.24%) |
Nov 29, 2021 | 125.88 | 126.29 | 121.30 | 125.05 | 2,143,034 | +0.20(+0.16%) |
Nov 26, 2021 | 124.87 | 125.67 | 123.85 | 124.85 | 1,276,839 | -0.22(-0.18%) |
Nov 24, 2021 | 123.20 | 125.50 | 122.22 | 125.07 | 2,617,865 | +0.17(+0.14%) |
Nov 23, 2021 | 127.62 | 128.69 | 126.72 | 124.90 | 2,511,809 | -7.59(-5.73%) |
Nov 22, 2021 | 132.26 | 132.75 | 126.89 | 132.49 | 2,904,514 | -0.71(-0.53%) |
Nov 19, 2021 | 138.12 | 138.12 | 132.35 | 133.20 | 2,692,079 | -6.46(-4.63%) |
Nov 18, 2021 | 139.33 | 139.66 | 135.90 | 139.66 | 2,098,129 | +0.13(+0.10%) |
Nov 17, 2021 | 141.96 | 143.60 | 139.25 | 139.53 | 2,219,961 | -1.86(-1.32%) |
Nov 16, 2021 | 140.34 | 141.96 | 138.22 | 141.39 | 5,570,603 | +4.01(+2.92%) |
Nov 15, 2021 | 152.54 | 152.98 | 135.01 | 137.38 | 12,801,076 | -30.44(-18.14%) |
Nov 12, 2021 | 164.76 | 168.09 | 164.56 | 167.82 | 940,165 | +4.03(+2.46%) |
Nov 11, 2021 | 165.05 | 166.50 | 163.33 | 163.79 | 1,141,627 | -0.62(-0.38%) |
Nov 10, 2021 | 172.00 | 164.41 | 164.41 | 1,813,882 | -8.90(-5.14%) | |
Nov 09, 2021 | 169.10 | 174.92 | 168.56 | 173.31 | 1,791,207 | +4.62(+2.74%) |
Nov 08, 2021 | 166.94 | 168.78 | 165.35 | 168.69 | 834,726 | +2.62(+1.58%) |
Nov 05, 2021 | 167.29 | 168.61 | 163.83 | 166.07 | 870,350 | -0.37(-0.22%) |
Nov 04, 2021 | 166.31 | 168.60 | 165.64 | 166.44 | 866,203 | +0.19(+0.11%) |
Nov 03, 2021 | 165.00 | 166.56 | 163.53 | 166.25 | 1,332,274 | +1.27(+0.77%) |
Nov 02, 2021 | 166.00 | 166.00 | 164.02 | 164.98 | 926,318 | -1.02(-0.61%) |