Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 114.26 | 117.05 | 116.98 | 985,138 | +2.98(+2.61%) | |
Jan 28, 2022 | 112.09 | 114.08 | 110.68 | 114.00 | 936,956 | +2.25(+2.01%) |
Jan 27, 2022 | 113.77 | 115.15 | 111.05 | 111.76 | 729,831 | -1.56(-1.38%) |
Jan 26, 2022 | 115.59 | 117.07 | 112.74 | 113.32 | 878,329 | -0.80(-0.70%) |
Jan 25, 2022 | 114.30 | 114.95 | 111.14 | 114.12 | 1,160,944 | -1.92(-1.65%) |
Jan 24, 2022 | 111.89 | 116.30 | 110.95 | 116.03 | 1,724,150 | +1.85(+1.62%) |
Jan 21, 2022 | 115.38 | 116.95 | 113.66 | 114.18 | 3,554,731 | -1.74(-1.50%) |
Jan 20, 2022 | 124.10 | 124.10 | 115.84 | 115.92 | 2,063,192 | -7.47(-6.05%) |
Jan 19, 2022 | 125.35 | 125.79 | 123.32 | 123.39 | 1,189,587 | -1.46(-1.17%) |
Jan 18, 2022 | 123.30 | 125.62 | 123.00 | 124.84 | 1,557,410 | +0.38(+0.30%) |
Jan 14, 2022 | 124.47 | 0 | +0.22(+0.17%) | |||
Jan 13, 2022 | 124.30 | 124.86 | 123.08 | 124.25 | 941,300 | +0.14(+0.11%) |
Jan 12, 2022 | 123.68 | 124.82 | 123.43 | 124.11 | 784,799 | +0.21(+0.17%) |
Jan 11, 2022 | 122.48 | 124.37 | 121.73 | 123.91 | 709,833 | +1.63(+1.33%) |
Jan 10, 2022 | 122.27 | 123.26 | 120.39 | 122.28 | 1,022,066 | -0.85(-0.69%) |
Jan 07, 2022 | 124.58 | 125.11 | 123.05 | 123.12 | 776,001 | -1.72(-1.38%) |
Jan 06, 2022 | 124.90 | 126.00 | 123.60 | 124.84 | 873,765 | -0.25(-0.20%) |
Jan 05, 2022 | 128.40 | 129.99 | 125.10 | 125.10 | 1,573,920 | -0.49(-0.39%) |
Jan 04, 2022 | 126.52 | 127.22 | 125.10 | 125.59 | 790,424 | +0.02(+0.02%) |
Jan 03, 2022 | 128.42 | 128.78 | 124.97 | 125.57 | 863,653 | -2.46(-1.92%) |
Dec 31, 2021 | 128.39 | 128.82 | 127.34 | 128.03 | 418,004 | -0.51(-0.39%) |
Dec 30, 2021 | 128.61 | 129.56 | 127.90 | 128.54 | 373,412 | +0.65(+0.51%) |
Dec 29, 2021 | 127.86 | 128.52 | 127.15 | 127.89 | 712,465 | +0.24(+0.19%) |
Dec 28, 2021 | 128.07 | 128.60 | 127.02 | 127.65 | 453,391 | -0.17(-0.13%) |
Dec 27, 2021 | 126.93 | 127.94 | 126.32 | 127.82 | 354,848 | +1.37(+1.09%) |
Dec 23, 2021 | 126.58 | 127.34 | 126.34 | 126.44 | 414,774 | +0.36(+0.28%) |
Dec 22, 2021 | 124.21 | 126.28 | 124.21 | 126.09 | 588,721 | +1.18(+0.95%) |
Dec 21, 2021 | 122.52 | 125.08 | 122.52 | 124.90 | 786,016 | +3.32(+2.73%) |
Dec 20, 2021 | 122.88 | 122.97 | 120.38 | 121.58 | 1,052,472 | -2.75(-2.21%) |
Dec 17, 2021 | 125.81 | 126.34 | 124.24 | 124.33 | 2,238,474 | -1.94(-1.53%) |
Dec 16, 2021 | 127.00 | 128.47 | 126.01 | 126.27 | 1,242,630 | -1.07(-0.84%) |
Dec 15, 2021 | 126.64 | 127.52 | 124.92 | 127.34 | 769,201 | +1.22(+0.97%) |
Dec 14, 2021 | 125.24 | 126.58 | 125.05 | 126.11 | 1,210,938 | +0.10(+0.08%) |
Dec 13, 2021 | 126.85 | 128.06 | 125.88 | 126.01 | 749,463 | -1.33(-1.04%) |
Dec 10, 2021 | 128.17 | 128.65 | 126.96 | 127.34 | 796,481 | +0.70(+0.55%) |
Dec 09, 2021 | 130.27 | 130.27 | 126.55 | 126.64 | 707,400 | -3.38(-2.60%) |
Dec 08, 2021 | 127.81 | 130.50 | 127.81 | 130.01 | 675,600 | +2.37(+1.85%) |