Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 114.43 | 120.21 | 120.06 | 9,624,676 | +7.00(+6.19%) | |
Jan 28, 2022 | 109.91 | 113.06 | 106.26 | 113.06 | 6,706,327 | +4.77(+4.40%) |
Jan 27, 2022 | 105.85 | 110.76 | 105.85 | 108.30 | 10,286,436 | +6.89(+6.79%) |
Jan 26, 2022 | 102.57 | 104.84 | 100.30 | 101.41 | 7,653,183 | +1.12(+1.12%) |
Jan 25, 2022 | 96.88 | 101.33 | 96.43 | 100.29 | 7,010,632 | +0.77(+0.78%) |
Jan 24, 2022 | 95.36 | 99.79 | 92.47 | 99.52 | 10,486,795 | -0.35(-0.36%) |
Jan 21, 2022 | 100.16 | 102.74 | 99.62 | 99.87 | 5,530,511 | -1.62(-1.60%) |
Jan 20, 2022 | 103.59 | 105.13 | 101.30 | 101.49 | 5,173,375 | -0.64(-0.62%) |
Jan 19, 2022 | 105.37 | 105.37 | 102.00 | 102.13 | 3,303,011 | -1.51(-1.46%) |
Jan 18, 2022 | 103.71 | 104.81 | 102.80 | 103.64 | 4,134,091 | -2.00(-1.89%) |
Jan 14, 2022 | 105.64 | 0 | -2.57(-2.37%) | |||
Jan 13, 2022 | 111.54 | 112.35 | 107.67 | 108.20 | 4,090,060 | -3.09(-2.78%) |
Jan 12, 2022 | 111.14 | 113.16 | 109.90 | 111.30 | 5,213,569 | +0.95(+0.86%) |
Jan 11, 2022 | 105.32 | 110.66 | 105.16 | 110.35 | 4,905,586 | +5.99(+5.74%) |
Jan 10, 2022 | 105.24 | 105.32 | 101.70 | 104.36 | 8,570,728 | -1.76(-1.65%) |
Jan 07, 2022 | 108.10 | 109.16 | 105.85 | 106.12 | 3,257,194 | -2.28(-2.11%) |
Jan 06, 2022 | 106.15 | 109.16 | 105.11 | 108.40 | 5,141,979 | +1.25(+1.16%) |
Jan 05, 2022 | 113.40 | 113.62 | 106.67 | 107.16 | 7,007,421 | -6.51(-5.72%) |
Jan 04, 2022 | 116.09 | 116.11 | 112.62 | 113.66 | 4,143,090 | -1.54(-1.34%) |
Jan 03, 2022 | 118.27 | 118.49 | 114.55 | 115.20 | 4,288,569 | -2.51(-2.13%) |
Dec 31, 2021 | 116.87 | 118.40 | 116.36 | 117.71 | 1,707,755 | +0.81(+0.69%) |
Dec 30, 2021 | 117.00 | 118.67 | 116.73 | 116.90 | 2,373,820 | -0.01(-0.01%) |
Dec 29, 2021 | 119.46 | 119.62 | 116.36 | 116.91 | 5,518,388 | -2.61(-2.18%) |
Dec 28, 2021 | 122.94 | 124.14 | 119.49 | 119.52 | 3,017,802 | -3.38(-2.75%) |
Dec 27, 2021 | 122.59 | 123.25 | 121.39 | 122.91 | 2,812,037 | +0.09(+0.07%) |
Dec 23, 2021 | 119.01 | 123.27 | 118.60 | 122.81 | 5,199,065 | +4.08(+3.44%) |
Dec 22, 2021 | 112.35 | 119.16 | 112.35 | 118.73 | 5,939,129 | +6.45(+5.74%) |
Dec 21, 2021 | 110.26 | 112.32 | 109.42 | 112.28 | 3,931,754 | +3.37(+3.09%) |
Dec 20, 2021 | 107.65 | 109.68 | 106.44 | 108.91 | 6,155,817 | -3.23(-2.88%) |
Dec 17, 2021 | 110.99 | 113.00 | 108.86 | 112.14 | 5,046,818 | -0.60(-0.53%) |
Dec 16, 2021 | 118.27 | 119.03 | 111.12 | 112.74 | 4,747,603 | -3.59(-3.08%) |
Dec 15, 2021 | 116.08 | 116.90 | 112.69 | 116.33 | 4,594,426 | +1.06(+0.92%) |
Dec 14, 2021 | 115.54 | 117.98 | 112.19 | 115.27 | 7,987,159 | -2.08(-1.78%) |
Dec 13, 2021 | 122.15 | 122.98 | 117.10 | 117.36 | 5,267,570 | -4.37(-3.59%) |
Dec 10, 2021 | 123.33 | 123.84 | 120.39 | 121.72 | 2,585,288 | -0.17(-0.14%) |
Dec 09, 2021 | 123.15 | 124.09 | 121.83 | 121.89 | 4,340,092 | -1.23(-1.00%) |
Dec 08, 2021 | 122.19 | 124.43 | 121.77 | 123.12 | 7,838,692 | -3.63(-2.86%) |
Dec 07, 2021 | 125.41 | 128.71 | 125.27 | 126.75 | 3,328,099 | +4.19(+3.42%) |
Dec 06, 2021 | 122.81 | 123.22 | 118.44 | 122.56 | 5,268,032 | -0.48(-0.39%) |
Dec 03, 2021 | 129.74 | 130.47 | 121.00 | 123.04 | 4,874,883 | -5.45(-4.24%) |
Dec 02, 2021 | 124.82 | 129.45 | 123.42 | 128.49 | 3,534,802 | +3.27(+2.61%) |
Dec 01, 2021 | 131.00 | 132.86 | 124.74 | 125.22 | 5,193,515 | -3.46(-2.69%) |
Nov 30, 2021 | 134.78 | 135.14 | 128.68 | 128.68 | 15,596,153 | -6.76(-4.99%) |
Nov 29, 2021 | 133.00 | 136.01 | 132.90 | 135.44 | 3,685,320 | +4.61(+3.53%) |
Nov 26, 2021 | 131.26 | 131.99 | 130.25 | 130.83 | 2,935,572 | -4.02(-2.98%) |
Nov 24, 2021 | 130.89 | 135.07 | 130.08 | 134.85 | 3,025,083 | +2.47(+1.86%) |
Nov 23, 2021 | 130.57 | 133.47 | 129.99 | 132.38 | 3,080,855 | +1.03(+0.78%) |
Nov 22, 2021 | 133.78 | 136.17 | 131.26 | 131.36 | 5,414,624 | -1.87(-1.40%) |
Nov 19, 2021 | 136.16 | 136.26 | 132.24 | 133.22 | 3,152,071 | -0.37(-0.28%) |
Nov 18, 2021 | 132.68 | 134.00 | 133.28 | 133.59 | 3,313,251 | +1.61(+1.22%) |
Nov 17, 2021 | 131.74 | 133.24 | 131.04 | 131.98 | 2,833,882 | +0.78(+0.60%) |
Nov 16, 2021 | 129.32 | 131.88 | 128.85 | 131.20 | 2,672,318 | +1.29(+0.99%) |
Nov 15, 2021 | 130.55 | 131.53 | 129.57 | 129.91 | 2,446,507 | -0.18(-0.14%) |
Nov 12, 2021 | 128.59 | 130.23 | 128.35 | 130.09 | 3,019,299 | +1.53(+1.19%) |
Nov 11, 2021 | 128.39 | 129.84 | 127.87 | 128.56 | 2,304,260 | +1.69(+1.33%) |
Nov 10, 2021 | 131.25 | 126.87 | 3,806,561 | -6.30(-4.73%) | ||
Nov 09, 2021 | 129.18 | 133.55 | 128.66 | 133.18 | 3,875,390 | +3.96(+3.06%) |
Nov 08, 2021 | 130.91 | 130.99 | 129.13 | 129.22 | 4,216,934 | -0.46(-0.36%) |
Nov 05, 2021 | 131.42 | 131.65 | 127.67 | 129.68 | 3,983,395 | -1.80(-1.37%) |
Nov 04, 2021 | 131.46 | 131.57 | 128.75 | 131.48 | 4,851,655 | +0.03(+0.02%) |
Nov 03, 2021 | 130.97 | 132.66 | 129.05 | 131.46 | 3,107,979 | +0.52(+0.40%) |
Nov 02, 2021 | 125.42 | 130.97 | 125.14 | 130.94 | 4,054,530 | +5.79(+4.62%) |