Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 103.75 | 107.62 | 3,643,644 | +4.27(+4.13%) | ||
Jan 28, 2022 | 96.74 | 103.50 | 95.51 | 103.35 | 5,807,836 | +7.47(+7.79%) |
Jan 27, 2022 | 100.04 | 100.47 | 95.50 | 95.88 | 3,961,692 | -3.08(-3.11%) |
Jan 26, 2022 | 103.33 | 104.40 | 97.91 | 98.96 | 3,732,600 | -2.60(-2.56%) |
Jan 25, 2022 | 104.00 | 104.68 | 99.79 | 101.56 | 4,020,352 | -5.15(-4.83%) |
Jan 24, 2022 | 103.85 | 106.89 | 100.65 | 106.71 | 4,809,388 | +1.18(+1.12%) |
Jan 21, 2022 | 108.61 | 108.61 | 105.30 | 105.53 | 3,606,992 | -3.13(-2.89%) |
Jan 20, 2022 | 109.50 | 113.74 | 108.49 | 108.66 | 3,406,604 | -0.15(-0.14%) |
Jan 19, 2022 | 108.77 | 112.11 | 108.56 | 108.81 | 3,367,908 | +1.34(+1.25%) |
Jan 18, 2022 | 109.70 | 110.74 | 107.14 | 107.47 | 3,703,908 | -4.35(-3.89%) |
Jan 14, 2022 | 111.81 | 0 | -2.13(-1.87%) | |||
Jan 13, 2022 | 122.29 | 122.29 | 113.81 | 113.94 | 4,412,360 | -8.65(-7.06%) |
Jan 12, 2022 | 121.61 | 125.35 | 120.91 | 122.59 | 4,423,848 | +2.30(+1.91%) |
Jan 11, 2022 | 116.02 | 120.67 | 115.57 | 120.29 | 4,856,392 | +4.71(+4.07%) |
Jan 10, 2022 | 111.04 | 115.75 | 109.04 | 115.58 | 5,623,016 | -2.29(-1.94%) |
Jan 07, 2022 | 120.75 | 123.00 | 117.79 | 117.87 | 4,933,528 | -2.88(-2.38%) |
Jan 06, 2022 | 121.53 | 123.61 | 120.10 | 120.75 | 2,994,864 | -1.20(-0.99%) |
Jan 05, 2022 | 126.83 | 128.58 | 121.92 | 121.95 | 2,818,868 | -6.12(-4.78%) |
Jan 04, 2022 | 129.28 | 129.95 | 125.74 | 128.07 | 3,032,852 | -2.20(-1.69%) |
Jan 03, 2022 | 132.95 | 134.24 | 128.25 | 130.26 | 3,694,056 | -3.97(-2.96%) |
Dec 31, 2021 | 136.04 | 136.80 | 134.09 | 134.24 | 1,286,468 | -1.09(-0.80%) |
Dec 30, 2021 | 133.18 | 136.94 | 132.97 | 135.33 | 1,424,396 | +1.48(+1.10%) |
Dec 29, 2021 | 134.00 | 134.00 | 131.69 | 133.85 | 2,115,188 | +1.47(+1.11%) |
Dec 28, 2021 | 142.75 | 143.07 | 132.20 | 132.38 | 3,076,740 | -10.09(-7.09%) |
Dec 27, 2021 | 143.57 | 143.78 | 141.43 | 142.47 | 1,544,448 | -0.53(-0.37%) |
Dec 23, 2021 | 143.75 | 144.96 | 143.00 | 143.00 | 1,565,948 | -0.19(-0.14%) |
Dec 22, 2021 | 140.94 | 143.32 | 140.94 | 143.20 | 1,250,708 | +1.72(+1.22%) |
Dec 21, 2021 | 137.42 | 141.57 | 136.92 | 141.47 | 2,332,992 | +6.33(+4.68%) |
Dec 20, 2021 | 137.59 | 138.08 | 133.86 | 135.15 | 2,485,200 | -3.69(-2.66%) |
Dec 17, 2021 | 132.81 | 140.34 | 131.96 | 138.84 | 5,200,440 | +6.50(+4.91%) |
Dec 16, 2021 | 135.06 | 136.12 | 131.74 | 132.34 | 3,510,340 | -2.98(-2.20%) |
Dec 15, 2021 | 134.59 | 136.32 | 131.94 | 135.32 | 8,295,496 | +1.49(+1.11%) |
Dec 14, 2021 | 136.79 | 138.30 | 132.43 | 133.84 | 5,461,724 | -3.57(-2.60%) |
Dec 13, 2021 | 140.98 | 143.15 | 137.32 | 137.40 | 4,424,808 | -4.22(-2.98%) |
Dec 10, 2021 | 140.22 | 142.14 | 139.43 | 141.62 | 2,078,848 | +1.59(+1.13%) |
Dec 09, 2021 | 141.18 | 143.75 | 140.00 | 140.04 | 2,759,436 | -1.17(-0.83%) |
Dec 08, 2021 | 140.00 | 143.19 | 138.99 | 141.21 | 2,560,268 | +1.61(+1.15%) |
Dec 07, 2021 | 134.57 | 139.90 | 133.84 | 139.60 | 4,663,336 | +8.49(+6.48%) |
Dec 06, 2021 | 129.40 | 132.83 | 128.18 | 131.11 | 4,261,984 | +1.23(+0.95%) |
Dec 03, 2021 | 140.27 | 140.27 | 128.63 | 129.87 | 5,745,044 | -10.18(-7.27%) |
Dec 02, 2021 | 137.08 | 140.42 | 136.27 | 140.06 | 3,284,948 | +2.97(+2.17%) |
Dec 01, 2021 | 141.85 | 142.62 | 136.70 | 137.09 | 3,657,720 | -3.56(-2.53%) |
Nov 30, 2021 | 143.00 | 145.09 | 140.16 | 140.65 | 5,758,948 | -2.10(-1.47%) |
Nov 29, 2021 | 147.99 | 149.51 | 142.24 | 142.75 | 5,260,032 | -5.24(-3.54%) |
Nov 26, 2021 | 149.23 | 152.62 | 147.36 | 147.99 | 1,464,412 | -1.66(-1.11%) |
Nov 24, 2021 | 147.50 | 150.20 | 145.00 | 149.65 | 2,916,404 | +2.44(+1.66%) |
Nov 23, 2021 | 153.06 | 154.51 | 146.25 | 147.21 | 4,234,844 | -7.31(-4.73%) |
Nov 22, 2021 | 159.66 | 160.90 | 154.50 | 154.51 | 3,353,420 | -5.78(-3.61%) |
Nov 19, 2021 | 163.40 | 163.51 | 158.49 | 160.29 | 2,267,916 | -1.81(-1.11%) |
Nov 18, 2021 | 164.26 | 162.25 | 161.63 | 162.10 | 2,017,916 | -0.71(-0.44%) |
Nov 17, 2021 | 161.82 | 163.76 | 158.75 | 162.81 | 3,756,488 | +0.81(+0.50%) |
Nov 16, 2021 | 160.99 | 163.86 | 160.11 | 162.01 | 1,749,364 | +1.52(+0.95%) |
Nov 15, 2021 | 162.50 | 163.50 | 158.79 | 160.49 | 1,145,108 | -1.15(-0.71%) |
Nov 12, 2021 | 159.99 | 162.15 | 158.61 | 161.64 | 1,636,320 | +2.29(+1.44%) |
Nov 11, 2021 | 155.62 | 159.76 | 155.16 | 159.35 | 1,970,240 | +4.24(+2.74%) |
Nov 10, 2021 | 157.98 | 155.10 | 2,019,644 | -4.16(-2.61%) | ||
Nov 09, 2021 | 158.53 | 162.00 | 158.00 | 159.26 | 1,589,104 | -0.01(-0.01%) |
Nov 08, 2021 | 159.35 | 160.74 | 157.37 | 159.27 | 1,554,284 | +0.41(+0.26%) |
Nov 05, 2021 | 158.26 | 160.60 | 156.87 | 158.87 | 1,779,876 | +1.41(+0.90%) |
Nov 04, 2021 | 154.89 | 158.23 | 154.05 | 157.46 | 2,272,052 | +2.52(+1.63%) |
Nov 03, 2021 | 161.76 | 162.38 | 153.81 | 154.94 | 3,042,208 | -4.97(-3.11%) |
Nov 02, 2021 | 157.66 | 160.40 | 155.11 | 159.91 | 3,514,564 | +3.09(+1.97%) |