Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 88.19 | 96.82 | 96.42 | 24,976,500 | +9.20(+10.55%) | |
Jan 28, 2022 | 82.50 | 87.43 | 79.25 | 87.22 | 26,570,070 | +5.65(+6.92%) |
Jan 27, 2022 | 90.47 | 90.67 | 81.31 | 81.58 | 21,544,400 | -5.32(-6.12%) |
Jan 26, 2022 | 93.70 | 95.00 | 85.23 | 86.89 | 33,135,210 | -2.35(-2.63%) |
Jan 25, 2022 | 91.00 | 93.72 | 84.10 | 89.24 | 46,651,740 | -4.61(-4.91%) |
Jan 24, 2022 | 83.40 | 96.40 | 78.00 | 93.85 | 77,561,896 | +5.64(+6.39%) |
Jan 21, 2022 | 100.47 | 101.36 | 86.88 | 88.21 | 53,353,388 | -14.18(-13.85%) |
Jan 20, 2022 | 105.00 | 108.44 | 102.27 | 102.39 | 14,154,300 | -0.70(-0.68%) |
Jan 19, 2022 | 106.82 | 112.25 | 103.02 | 103.09 | 19,578,480 | -2.37(-2.25%) |
Jan 18, 2022 | 108.72 | 108.83 | 102.91 | 105.47 | 21,879,980 | -4.83(-4.37%) |
Jan 14, 2022 | 110.29 | 0 | +3.85(+3.62%) | |||
Jan 13, 2022 | 117.00 | 117.81 | 106.15 | 106.44 | 22,777,500 | -10.44(-8.93%) |
Jan 12, 2022 | 118.52 | 119.12 | 115.70 | 116.88 | 11,399,100 | +1.15(+0.99%) |
Jan 11, 2022 | 109.70 | 116.60 | 108.60 | 115.73 | 12,626,640 | +2.61(+2.31%) |
Jan 10, 2022 | 111.70 | 113.32 | 106.40 | 113.12 | 21,107,850 | -1.33(-1.16%) |
Jan 07, 2022 | 116.90 | 118.24 | 112.14 | 114.45 | 12,893,440 | -2.45(-2.09%) |
Jan 06, 2022 | 117.24 | 119.78 | 113.86 | 116.89 | 18,039,250 | -2.11(-1.77%) |
Jan 05, 2022 | 121.35 | 122.88 | 117.38 | 119.00 | 21,130,270 | -3.19(-2.61%) |
Jan 04, 2022 | 135.65 | 137.00 | 121.12 | 122.19 | 29,408,630 | -14.13(-10.36%) |
Jan 03, 2022 | 139.19 | 139.37 | 133.42 | 136.31 | 7,157,310 | -1.43(-1.03%) |
Dec 31, 2021 | 139.99 | 140.37 | 137.70 | 137.74 | 4,712,620 | -2.09(-1.49%) |
Dec 30, 2021 | 138.81 | 143.29 | 138.81 | 139.82 | 5,685,320 | +0.62(+0.44%) |
Dec 29, 2021 | 136.90 | 140.08 | 135.14 | 139.21 | 6,401,540 | +1.65(+1.20%) |
Dec 28, 2021 | 140.82 | 141.50 | 136.42 | 137.56 | 5,832,960 | -2.50(-1.78%) |
Dec 27, 2021 | 144.36 | 145.70 | 139.62 | 140.06 | 7,207,170 | -3.87(-2.69%) |
Dec 23, 2021 | 139.00 | 144.36 | 138.08 | 143.93 | 10,960,190 | +5.37(+3.88%) |
Dec 22, 2021 | 135.95 | 139.24 | 135.14 | 138.56 | 8,328,360 | +1.55(+1.13%) |
Dec 21, 2021 | 131.25 | 137.13 | 130.47 | 137.01 | 12,571,260 | +8.79(+6.86%) |
Dec 20, 2021 | 130.74 | 132.00 | 127.19 | 128.22 | 10,728,710 | -4.12(-3.12%) |
Dec 17, 2021 | 130.54 | 135.21 | 128.00 | 132.34 | 12,093,350 | -0.35(-0.26%) |
Dec 16, 2021 | 142.80 | 142.80 | 129.79 | 132.69 | 14,055,510 | -4.12(-3.01%) |
Dec 15, 2021 | 135.20 | 137.64 | 128.89 | 136.81 | 15,754,510 | +1.38(+1.02%) |
Dec 14, 2021 | 136.80 | 140.25 | 132.90 | 135.43 | 12,073,700 | -4.29(-3.07%) |
Dec 13, 2021 | 144.76 | 147.04 | 137.10 | 139.72 | 12,726,190 | -6.44(-4.41%) |
Dec 10, 2021 | 150.85 | 153.15 | 144.21 | 146.16 | 7,942,860 | -3.34(-2.23%) |
Dec 09, 2021 | 151.50 | 153.40 | 148.21 | 149.50 | 7,959,120 | -2.53(-1.67%) |
Dec 08, 2021 | 150.86 | 153.49 | 149.20 | 152.03 | 7,767,570 | -0.02(-0.01%) |
Dec 07, 2021 | 147.14 | 153.60 | 146.66 | 152.05 | 14,646,100 | +9.24(+6.47%) |
Dec 06, 2021 | 137.31 | 143.09 | 134.00 | 142.81 | 12,074,500 | +1.81(+1.29%) |
Dec 03, 2021 | 146.60 | 146.75 | 135.70 | 141.00 | 14,152,770 | -3.72(-2.57%) |
Dec 02, 2021 | 145.75 | 148.48 | 143.10 | 144.72 | 11,210,720 | -1.26(-0.86%) |
Dec 01, 2021 | 154.66 | 155.80 | 145.80 | 145.97 | 14,493,200 | -6.21(-4.08%) |
Nov 30, 2021 | 160.05 | 162.99 | 151.66 | 152.18 | 16,115,260 | -4.52(-2.89%) |
Nov 29, 2021 | 157.73 | 158.35 | 152.47 | 156.70 | 11,141,240 | -0.97(-0.61%) |
Nov 26, 2021 | 165.00 | 166.13 | 157.62 | 157.67 | 7,557,510 | -5.20(-3.19%) |
Nov 24, 2021 | 155.54 | 164.20 | 154.12 | 162.87 | 9,713,510 | +5.56(+3.54%) |
Nov 23, 2021 | 158.80 | 161.36 | 153.21 | 157.31 | 10,588,610 | -2.19(-1.38%) |
Nov 22, 2021 | 170.10 | 170.35 | 158.05 | 159.50 | 13,560,120 | -9.56(-5.65%) |
Nov 19, 2021 | 171.80 | 176.29 | 168.51 | 169.06 | 15,070,210 | +0.93(+0.55%) |
Nov 18, 2021 | 164.60 | 168.34 | 167.20 | 168.13 | 9,688,670 | +4.35(+2.66%) |
Nov 17, 2021 | 165.81 | 167.68 | 163.56 | 163.78 | 6,071,290 | -3.75(-2.24%) |
Nov 16, 2021 | 163.00 | 171.45 | 162.85 | 167.53 | 9,133,560 | +1.88(+1.14%) |
Nov 15, 2021 | 165.34 | 170.44 | 163.25 | 165.65 | 14,714,490 | -1.30(-0.78%) |
Nov 12, 2021 | 152.10 | 167.48 | 151.00 | 166.95 | 28,395,500 | +17.92(+12.02%) |
Nov 11, 2021 | 150.05 | 151.20 | 149.00 | 149.03 | 5,451,790 | +1.63(+1.11%) |
Nov 10, 2021 | 153.74 | 147.40 | 6,911,300 | -8.09(-5.20%) | ||
Nov 09, 2021 | 154.60 | 156.31 | 151.98 | 155.49 | 5,941,600 | +2.11(+1.37%) |
Nov 08, 2021 | 154.00 | 156.43 | 152.20 | 153.38 | 7,628,170 | +0.57(+0.37%) |
Nov 05, 2021 | 153.50 | 155.00 | 151.02 | 152.81 | 6,538,190 | -1.25(-0.81%) |
Nov 04, 2021 | 151.53 | 154.92 | 149.55 | 154.06 | 9,928,480 | +4.52(+3.02%) |
Nov 03, 2021 | 149.53 | 149.72 | 145.21 | 149.53 | 7,085,340 | +1.87(+1.27%) |
Nov 02, 2021 | 152.30 | 153.40 | 147.10 | 147.66 | 9,060,580 | -5.10(-3.34%) |