Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 113.59 | 119.43 | 119.30 | 675,090 | +6.35(+5.62%) | |
Jan 28, 2022 | 108.69 | 112.97 | 106.14 | 112.95 | 508,072 | +5.12(+4.75%) |
Jan 27, 2022 | 114.63 | 115.75 | 107.11 | 107.83 | 510,982 | -5.12(-4.53%) |
Jan 26, 2022 | 115.28 | 119.82 | 111.37 | 112.95 | 401,572 | -1.09(-0.96%) |
Jan 25, 2022 | 112.94 | 116.40 | 109.52 | 114.04 | 532,266 | -1.73(-1.49%) |
Jan 24, 2022 | 112.80 | 116.14 | 108.00 | 115.77 | 732,370 | +1.74(+1.53%) |
Jan 21, 2022 | 117.43 | 120.00 | 113.01 | 114.03 | 595,414 | -4.31(-3.64%) |
Jan 20, 2022 | 123.15 | 124.82 | 117.51 | 118.34 | 611,167 | -2.47(-2.04%) |
Jan 19, 2022 | 116.07 | 123.83 | 116.07 | 120.81 | 761,791 | +4.83(+4.16%) |
Jan 18, 2022 | 120.49 | 121.78 | 115.63 | 115.98 | 784,926 | -8.33(-6.70%) |
Jan 14, 2022 | 124.31 | 0 | +5.57(+4.69%) | |||
Jan 13, 2022 | 122.03 | 122.69 | 115.57 | 118.74 | 607,067 | -3.82(-3.12%) |
Jan 12, 2022 | 126.71 | 127.63 | 122.12 | 122.56 | 366,431 | -4.72(-3.71%) |
Jan 11, 2022 | 123.49 | 131.00 | 123.25 | 127.28 | 379,171 | +2.73(+2.19%) |
Jan 10, 2022 | 131.64 | 131.64 | 117.78 | 124.55 | 1,164,810 | -8.06(-6.08%) |
Jan 07, 2022 | 135.94 | 140.64 | 132.40 | 132.61 | 313,962 | -4.44(-3.24%) |
Jan 06, 2022 | 138.64 | 138.98 | 131.27 | 137.05 | 410,419 | -0.59(-0.43%) |
Jan 05, 2022 | 142.33 | 143.92 | 136.84 | 137.64 | 576,549 | -4.15(-2.93%) |
Jan 04, 2022 | 147.73 | 149.99 | 140.40 | 141.79 | 446,157 | -9.18(-6.08%) |
Jan 03, 2022 | 148.17 | 151.15 | 143.92 | 150.97 | 344,109 | +4.28(+2.92%) |
Dec 31, 2021 | 148.05 | 151.05 | 146.32 | 146.69 | 630,643 | -1.54(-1.04%) |
Dec 30, 2021 | 143.99 | 149.07 | 143.39 | 148.23 | 233,475 | +4.03(+2.79%) |
Dec 29, 2021 | 144.80 | 147.04 | 142.76 | 144.20 | 464,928 | -0.60(-0.41%) |
Dec 28, 2021 | 148.00 | 151.44 | 144.26 | 144.80 | 270,838 | -2.83(-1.92%) |
Dec 27, 2021 | 151.02 | 151.02 | 144.36 | 147.63 | 411,029 | -4.37(-2.88%) |
Dec 23, 2021 | 148.39 | 154.17 | 148.39 | 152.00 | 369,139 | +2.31(+1.54%) |
Dec 22, 2021 | 149.50 | 150.36 | 146.68 | 149.69 | 190,853 | +0.11(+0.07%) |
Dec 21, 2021 | 145.91 | 149.96 | 144.00 | 149.58 | 291,446 | -0.10(-0.07%) |
Dec 20, 2021 | 146.16 | 150.71 | 142.57 | 149.68 | 689,950 | +4.72(+3.26%) |
Dec 17, 2021 | 134.16 | 145.62 | 131.07 | 144.96 | 790,606 | +8.78(+6.45%) |
Dec 16, 2021 | 141.03 | 142.80 | 135.11 | 136.18 | 400,642 | -4.80(-3.40%) |
Dec 15, 2021 | 137.50 | 141.25 | 134.04 | 140.98 | 312,526 | +2.10(+1.51%) |
Dec 14, 2021 | 138.29 | 140.72 | 136.06 | 138.88 | 416,203 | -0.37(-0.27%) |
Dec 13, 2021 | 135.17 | 140.50 | 134.21 | 139.25 | 699,505 | +4.48(+3.32%) |
Dec 10, 2021 | 136.54 | 137.99 | 133.82 | 134.77 | 341,406 | -1.34(-0.98%) |
Dec 09, 2021 | 142.70 | 142.93 | 136.04 | 136.11 | 337,225 | -6.00(-4.22%) |
Dec 08, 2021 | 137.50 | 142.55 | 137.24 | 142.11 | 494,540 | +4.61(+3.35%) |
Dec 07, 2021 | 134.58 | 140.12 | 134.58 | 137.50 | 396,743 | +5.49(+4.16%) |
Dec 06, 2021 | 130.78 | 132.29 | 127.12 | 132.01 | 586,503 | -0.34(-0.26%) |
Dec 03, 2021 | 137.65 | 137.65 | 130.97 | 132.35 | 638,811 | -4.71(-3.44%) |
Dec 02, 2021 | 131.73 | 137.66 | 131.01 | 137.06 | 485,593 | +5.02(+3.80%) |
Dec 01, 2021 | 136.84 | 139.22 | 131.83 | 132.04 | 483,157 | -4.73(-3.46%) |
Nov 30, 2021 | 136.16 | 139.50 | 134.79 | 136.77 | 538,360 | +0.77(+0.57%) |
Nov 29, 2021 | 137.73 | 139.74 | 134.61 | 136.00 | 416,110 | -0.76(-0.56%) |
Nov 26, 2021 | 140.96 | 144.32 | 136.17 | 136.76 | 324,900 | -4.44(-3.14%) |
Nov 24, 2021 | 136.49 | 141.37 | 134.35 | 141.20 | 496,367 | +3.39(+2.46%) |
Nov 23, 2021 | 140.45 | 141.91 | 135.46 | 137.81 | 774,854 | -3.12(-2.21%) |
Nov 22, 2021 | 137.92 | 142.40 | 136.25 | 140.93 | 514,959 | +2.07(+1.49%) |
Nov 19, 2021 | 141.14 | 143.74 | 138.37 | 138.86 | 585,849 | +1.41(+1.03%) |
Nov 18, 2021 | 139.53 | 137.85 | 136.01 | 137.45 | 462,330 | -1.05(-0.76%) |
Nov 17, 2021 | 140.99 | 142.20 | 137.86 | 138.50 | 666,453 | -3.34(-2.35%) |
Nov 16, 2021 | 140.00 | 143.29 | 138.24 | 141.84 | 382,616 | +1.05(+0.75%) |
Nov 15, 2021 | 141.97 | 146.47 | 140.64 | 140.79 | 556,747 | -1.46(-1.03%) |
Nov 12, 2021 | 144.11 | 146.38 | 141.86 | 142.25 | 1,045,795 | -1.47(-1.02%) |
Nov 11, 2021 | 144.62 | 147.80 | 142.89 | 143.72 | 1,812,744 | -5.05(-3.39%) |
Nov 10, 2021 | 160.90 | 148.19 | 148.77 | 929,592 | -19.07(-11.36%) | |
Nov 09, 2021 | 174.00 | 175.50 | 164.75 | 167.84 | 749,777 | +7.93(+4.96%) |
Nov 08, 2021 | 163.25 | 164.85 | 156.86 | 159.91 | 542,183 | -3.98(-2.43%) |
Nov 05, 2021 | 167.12 | 167.80 | 160.76 | 163.89 | 393,801 | -3.53(-2.11%) |
Nov 04, 2021 | 171.42 | 172.77 | 162.86 | 167.42 | 488,759 | -2.93(-1.72%) |
Nov 03, 2021 | 163.68 | 170.56 | 157.00 | 170.35 | 406,953 | +3.19(+1.91%) |
Nov 02, 2021 | 164.01 | 167.55 | 160.17 | 167.16 | 433,904 | +3.79(+2.32%) |