Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 105.47 | 112.65 | 112.56 | 419,245 | +7.21(+6.85%) | |
Jan 28, 2022 | 105.91 | 106.82 | 100.72 | 105.35 | 216,697 | -0.28(-0.26%) |
Jan 27, 2022 | 109.00 | 111.96 | 105.08 | 105.62 | 156,813 | -2.93(-2.70%) |
Jan 26, 2022 | 112.37 | 114.50 | 108.23 | 108.55 | 190,260 | -2.01(-1.82%) |
Jan 25, 2022 | 111.78 | 113.82 | 107.89 | 110.56 | 160,206 | -3.55(-3.12%) |
Jan 24, 2022 | 109.54 | 114.84 | 108.21 | 114.11 | 273,496 | +0.82(+0.72%) |
Jan 21, 2022 | 113.36 | 117.89 | 111.99 | 113.30 | 254,142 | -1.99(-1.72%) |
Jan 20, 2022 | 117.23 | 121.23 | 115.04 | 115.28 | 312,856 | -0.64(-0.55%) |
Jan 19, 2022 | 121.18 | 121.18 | 115.66 | 115.92 | 298,712 | -4.25(-3.54%) |
Jan 18, 2022 | 126.62 | 126.62 | 119.98 | 120.18 | 302,155 | -8.36(-6.50%) |
Jan 14, 2022 | 128.54 | 0 | -0.89(-0.69%) | |||
Jan 13, 2022 | 133.21 | 134.99 | 128.71 | 129.43 | 126,748 | -2.37(-1.80%) |
Jan 12, 2022 | 133.11 | 134.95 | 130.97 | 131.79 | 264,156 | +0.06(+0.04%) |
Jan 11, 2022 | 129.02 | 131.90 | 125.96 | 131.74 | 209,398 | +3.38(+2.63%) |
Jan 10, 2022 | 127.19 | 128.50 | 124.87 | 128.36 | 505,755 | -0.46(-0.36%) |
Jan 07, 2022 | 137.84 | 137.94 | 128.61 | 128.82 | 354,793 | -7.92(-5.79%) |
Jan 06, 2022 | 136.15 | 137.98 | 133.63 | 136.74 | 221,739 | +0.38(+0.28%) |
Jan 05, 2022 | 141.77 | 141.94 | 136.33 | 136.36 | 197,790 | -5.16(-3.65%) |
Jan 04, 2022 | 141.15 | 144.96 | 141.15 | 141.52 | 163,629 | +0.90(+0.64%) |
Jan 03, 2022 | 144.18 | 145.65 | 140.15 | 140.62 | 178,598 | -2.29(-1.60%) |
Dec 31, 2021 | 141.60 | 143.44 | 140.04 | 142.91 | 102,045 | +0.79(+0.56%) |
Dec 30, 2021 | 143.49 | 144.58 | 141.58 | 142.12 | 106,519 | -0.82(-0.57%) |
Dec 29, 2021 | 142.75 | 143.63 | 139.63 | 142.94 | 151,408 | +1.49(+1.05%) |
Dec 28, 2021 | 146.49 | 148.64 | 140.84 | 141.45 | 190,721 | -5.03(-3.44%) |
Dec 27, 2021 | 140.84 | 146.72 | 139.40 | 146.49 | 268,167 | +8.02(+5.79%) |
Dec 23, 2021 | 137.20 | 139.28 | 135.82 | 138.47 | 431,568 | +1.27(+0.92%) |
Dec 22, 2021 | 133.41 | 137.24 | 133.37 | 137.20 | 350,660 | +3.99(+2.99%) |
Dec 21, 2021 | 133.25 | 134.39 | 129.24 | 133.21 | 168,303 | +1.34(+1.01%) |
Dec 20, 2021 | 126.83 | 132.31 | 125.45 | 131.88 | 384,420 | +2.14(+1.65%) |
Dec 17, 2021 | 131.11 | 134.16 | 128.63 | 129.74 | 1,200,054 | -2.13(-1.61%) |
Dec 16, 2021 | 137.17 | 138.47 | 131.36 | 131.87 | 237,302 | -3.73(-2.75%) |
Dec 15, 2021 | 128.93 | 135.82 | 128.86 | 135.60 | 370,270 | +6.10(+4.71%) |
Dec 14, 2021 | 127.15 | 130.51 | 123.49 | 129.50 | 297,538 | +2.22(+1.74%) |
Dec 13, 2021 | 129.33 | 131.62 | 127.09 | 127.28 | 228,749 | -1.03(-0.80%) |
Dec 10, 2021 | 129.58 | 130.25 | 125.94 | 128.31 | 360,453 | +1.90(+1.50%) |
Dec 09, 2021 | 131.00 | 131.00 | 126.18 | 126.41 | 193,553 | -5.06(-3.85%) |
Dec 08, 2021 | 134.42 | 135.67 | 131.10 | 131.48 | 208,168 | -2.88(-2.15%) |
Dec 07, 2021 | 132.74 | 136.27 | 131.54 | 134.36 | 260,289 | +4.68(+3.61%) |
Dec 06, 2021 | 139.62 | 140.80 | 126.46 | 129.68 | 502,763 | -10.68(-7.61%) |
Dec 03, 2021 | 146.41 | 147.78 | 139.19 | 140.35 | 331,522 | -6.05(-4.13%) |
Dec 02, 2021 | 141.11 | 147.18 | 139.16 | 146.41 | 255,771 | +5.30(+3.76%) |
Dec 01, 2021 | 143.88 | 146.52 | 140.99 | 141.10 | 285,510 | +0.83(+0.59%) |
Nov 30, 2021 | 140.56 | 142.72 | 138.13 | 140.27 | 403,424 | -2.85(-1.99%) |
Nov 29, 2021 | 143.16 | 145.31 | 139.28 | 143.12 | 280,020 | +4.52(+3.26%) |
Nov 26, 2021 | 143.71 | 145.17 | 132.42 | 138.60 | 343,891 | -9.11(-6.17%) |
Nov 24, 2021 | 145.52 | 150.05 | 144.07 | 147.70 | 206,578 | -0.09(-0.06%) |
Nov 23, 2021 | 147.00 | 151.44 | 145.49 | 147.79 | 253,374 | +0.64(+0.43%) |
Nov 22, 2021 | 145.38 | 150.80 | 145.17 | 147.16 | 361,302 | +2.65(+1.83%) |
Nov 19, 2021 | 146.48 | 147.73 | 143.97 | 144.51 | 327,218 | -2.70(-1.83%) |
Nov 18, 2021 | 147.16 | 147.62 | 146.44 | 147.21 | 242,356 | +0.77(+0.53%) |
Nov 17, 2021 | 143.68 | 146.79 | 143.05 | 146.44 | 250,493 | +2.40(+1.66%) |
Nov 16, 2021 | 142.44 | 145.08 | 139.76 | 144.04 | 226,115 | +1.60(+1.12%) |
Nov 15, 2021 | 143.80 | 143.80 | 141.60 | 142.44 | 173,935 | -0.36(-0.25%) |
Nov 12, 2021 | 143.12 | 144.53 | 141.23 | 142.80 | 253,074 | +0.63(+0.44%) |
Nov 11, 2021 | 141.66 | 145.36 | 140.26 | 142.17 | 156,889 | +1.36(+0.96%) |
Nov 10, 2021 | 140.56 | 140.81 | 261,861 | -1.00(-0.70%) | ||
Nov 09, 2021 | 137.82 | 142.52 | 137.12 | 141.81 | 303,426 | +4.70(+3.43%) |
Nov 08, 2021 | 141.42 | 142.90 | 136.53 | 137.11 | 266,387 | -2.62(-1.87%) |
Nov 05, 2021 | 138.18 | 142.41 | 137.74 | 139.72 | 276,543 | +2.50(+1.82%) |
Nov 04, 2021 | 138.96 | 141.81 | 136.44 | 137.23 | 301,190 | -1.59(-1.14%) |
Nov 03, 2021 | 140.03 | 141.45 | 137.51 | 138.82 | 334,805 | -1.02(-0.73%) |
Nov 02, 2021 | 140.03 | 142.49 | 136.95 | 139.83 | 304,382 | -0.20(-0.14%) |