Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 109.40 | 111.61 | 111.17 | 1,359,712 | +1.17(+1.06%) | |
Jan 28, 2022 | 106.24 | 110.05 | 105.03 | 110.00 | 1,595,027 | +4.46(+4.23%) |
Jan 27, 2022 | 110.40 | 110.52 | 104.54 | 105.54 | 2,049,746 | -2.21(-2.05%) |
Jan 26, 2022 | 110.99 | 111.59 | 106.56 | 107.75 | 2,433,485 | -2.19(-1.99%) |
Jan 25, 2022 | 109.48 | 111.60 | 106.78 | 109.94 | 2,016,349 | -1.98(-1.77%) |
Jan 24, 2022 | 105.57 | 112.32 | 103.48 | 111.92 | 2,378,412 | +3.82(+3.53%) |
Jan 21, 2022 | 105.00 | 109.57 | 102.47 | 108.10 | 2,664,460 | +2.04(+1.92%) |
Jan 20, 2022 | 108.49 | 111.95 | 105.87 | 106.06 | 2,158,251 | -1.57(-1.46%) |
Jan 19, 2022 | 110.97 | 112.68 | 107.58 | 107.63 | 1,409,040 | -2.77(-2.51%) |
Jan 18, 2022 | 111.79 | 112.09 | 108.86 | 110.40 | 1,854,390 | -3.00(-2.65%) |
Jan 14, 2022 | 113.40 | 0 | -4.07(-3.46%) | |||
Jan 13, 2022 | 120.19 | 120.58 | 117.19 | 117.47 | 1,362,728 | -1.79(-1.50%) |
Jan 12, 2022 | 118.84 | 120.25 | 115.36 | 119.26 | 1,613,980 | +0.11(+0.09%) |
Jan 11, 2022 | 118.30 | 119.42 | 114.57 | 119.15 | 1,518,930 | +0.48(+0.40%) |
Jan 10, 2022 | 119.58 | 119.71 | 115.37 | 118.67 | 1,405,461 | -2.41(-1.99%) |
Jan 07, 2022 | 118.99 | 123.18 | 118.43 | 121.08 | 2,390,449 | +1.98(+1.66%) |
Jan 06, 2022 | 121.36 | 121.36 | 118.31 | 119.10 | 1,158,691 | -0.25(-0.21%) |
Jan 05, 2022 | 123.87 | 124.47 | 119.31 | 119.35 | 1,199,064 | -4.51(-3.64%) |
Jan 04, 2022 | 127.90 | 129.05 | 123.03 | 123.86 | 1,568,321 | -3.15(-2.48%) |
Jan 03, 2022 | 130.01 | 130.57 | 126.92 | 127.01 | 1,031,462 | -3.22(-2.47%) |
Dec 31, 2021 | 127.40 | 130.74 | 127.40 | 130.23 | 1,298,530 | +2.04(+1.59%) |
Dec 30, 2021 | 127.74 | 128.88 | 127.37 | 128.19 | 1,161,158 | +0.65(+0.51%) |
Dec 29, 2021 | 128.29 | 128.67 | 127.28 | 127.54 | 951,935 | -0.37(-0.29%) |
Dec 28, 2021 | 126.95 | 128.62 | 126.00 | 127.91 | 1,246,892 | +0.42(+0.33%) |
Dec 27, 2021 | 126.99 | 127.88 | 124.86 | 127.49 | 1,447,902 | +1.18(+0.93%) |
Dec 23, 2021 | 128.20 | 131.20 | 126.03 | 126.31 | 1,909,908 | -1.56(-1.22%) |
Dec 22, 2021 | 139.70 | 139.80 | 127.52 | 127.87 | 4,581,615 | -9.12(-6.66%) |
Dec 21, 2021 | 133.50 | 137.18 | 132.73 | 136.99 | 1,690,678 | +5.24(+3.98%) |
Dec 20, 2021 | 135.07 | 135.30 | 130.44 | 131.75 | 1,271,853 | -5.79(-4.21%) |
Dec 17, 2021 | 137.05 | 138.82 | 134.81 | 137.54 | 2,080,397 | +0.14(+0.10%) |
Dec 16, 2021 | 144.68 | 145.17 | 136.78 | 137.40 | 1,040,256 | -4.59(-3.23%) |
Dec 15, 2021 | 141.29 | 142.65 | 139.47 | 141.99 | 932,523 | +0.68(+0.48%) |
Dec 14, 2021 | 141.09 | 144.91 | 140.22 | 141.31 | 814,272 | -1.94(-1.35%) |
Dec 13, 2021 | 149.83 | 150.31 | 142.96 | 143.25 | 864,706 | -6.23(-4.17%) |
Dec 10, 2021 | 147.54 | 149.77 | 146.46 | 149.48 | 618,867 | +2.88(+1.96%) |
Dec 09, 2021 | 148.34 | 149.45 | 146.45 | 146.60 | 669,847 | -2.24(-1.50%) |
Dec 08, 2021 | 149.66 | 151.18 | 148.03 | 148.84 | 649,844 | -1.07(-0.71%) |
Dec 07, 2021 | 149.40 | 152.28 | 149.40 | 149.91 | 1,342,194 | +5.41(+3.74%) |
Dec 06, 2021 | 143.93 | 147.99 | 142.80 | 144.50 | 911,629 | +1.82(+1.28%) |
Dec 03, 2021 | 144.75 | 145.63 | 141.24 | 142.68 | 776,891 | -1.41(-0.98%) |
Dec 02, 2021 | 140.54 | 144.93 | 140.22 | 144.09 | 953,880 | +3.78(+2.69%) |
Dec 01, 2021 | 143.32 | 147.37 | 140.25 | 140.31 | 936,993 | -0.94(-0.67%) |
Nov 30, 2021 | 145.62 | 146.93 | 141.04 | 141.25 | 1,285,012 | -5.23(-3.57%) |
Nov 29, 2021 | 147.59 | 148.84 | 145.66 | 146.48 | 718,241 | +0.73(+0.50%) |
Nov 26, 2021 | 144.12 | 146.99 | 143.47 | 145.75 | 543,392 | -1.61(-1.09%) |
Nov 24, 2021 | 144.49 | 147.72 | 143.12 | 147.36 | 496,583 | +1.04(+0.71%) |
Nov 23, 2021 | 147.00 | 147.92 | 143.49 | 146.32 | 724,773 | -0.77(-0.52%) |
Nov 22, 2021 | 147.99 | 149.96 | 147.02 | 147.09 | 705,963 | +0.10(+0.07%) |
Nov 19, 2021 | 146.23 | 147.71 | 144.53 | 146.99 | 905,003 | +0.95(+0.65%) |
Nov 18, 2021 | 148.50 | 146.17 | 145.13 | 146.04 | 891,542 | -1.26(-0.86%) |
Nov 17, 2021 | 147.95 | 148.11 | 145.41 | 147.30 | 1,042,037 | -0.71(-0.48%) |
Nov 16, 2021 | 148.87 | 150.00 | 146.33 | 148.01 | 1,264,119 | -1.61(-1.08%) |
Nov 15, 2021 | 150.19 | 150.90 | 148.48 | 149.62 | 526,655 | +0.81(+0.54%) |
Nov 12, 2021 | 150.15 | 150.61 | 148.28 | 148.81 | 645,514 | -1.34(-0.89%) |
Nov 11, 2021 | 151.59 | 152.07 | 150.12 | 150.15 | 737,204 | -1.80(-1.18%) |
Nov 10, 2021 | 153.39 | 151.46 | 151.95 | 883,259 | -2.90(-1.87%) | |
Nov 09, 2021 | 153.27 | 155.21 | 153.05 | 154.85 | 1,000,574 | +0.90(+0.58%) |
Nov 08, 2021 | 154.85 | 155.98 | 153.21 | 153.95 | 1,547,440 | -0.74(-0.48%) |
Nov 05, 2021 | 152.77 | 154.74 | 152.76 | 154.69 | 1,318,442 | +3.68(+2.44%) |
Nov 04, 2021 | 147.64 | 151.76 | 147.32 | 151.01 | 1,213,448 | +3.50(+2.37%) |
Nov 03, 2021 | 144.91 | 147.57 | 144.53 | 147.51 | 1,253,840 | +3.12(+2.16%) |
Nov 02, 2021 | 139.02 | 145.05 | 137.78 | 144.39 | 1,911,738 | +5.44(+3.92%) |