Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 113.77 | 119.52 | 119.36 | 9,680,578 | +6.95(+6.19%) | |
Jan 28, 2022 | 109.27 | 112.41 | 105.64 | 112.41 | 6,745,278 | +4.74(+4.40%) |
Jan 27, 2022 | 105.24 | 110.12 | 105.24 | 107.67 | 10,346,181 | +6.85(+6.79%) |
Jan 26, 2022 | 101.98 | 104.23 | 99.72 | 100.82 | 7,697,634 | +1.11(+1.12%) |
Jan 25, 2022 | 96.32 | 100.75 | 95.87 | 99.71 | 7,051,351 | +0.77(+0.78%) |
Jan 24, 2022 | 94.81 | 99.21 | 91.94 | 98.94 | 10,547,704 | -0.35(-0.36%) |
Jan 21, 2022 | 99.58 | 102.15 | 99.05 | 99.29 | 5,562,634 | -1.61(-1.60%) |
Jan 20, 2022 | 102.99 | 104.52 | 100.71 | 100.90 | 5,203,423 | -0.63(-0.62%) |
Jan 19, 2022 | 104.77 | 104.77 | 101.41 | 101.54 | 3,322,195 | -1.50(-1.46%) |
Jan 18, 2022 | 103.11 | 104.20 | 102.21 | 103.04 | 4,158,102 | -1.99(-1.89%) |
Jan 14, 2022 | 105.03 | 0 | -2.55(-2.37%) | |||
Jan 13, 2022 | 110.90 | 111.70 | 107.05 | 107.58 | 4,113,816 | -3.08(-2.78%) |
Jan 12, 2022 | 110.50 | 112.51 | 109.26 | 110.65 | 5,243,850 | +0.94(+0.86%) |
Jan 11, 2022 | 104.71 | 110.02 | 104.55 | 109.71 | 4,934,079 | +5.95(+5.74%) |
Jan 10, 2022 | 104.63 | 104.71 | 101.11 | 103.76 | 8,620,509 | -1.75(-1.65%) |
Jan 07, 2022 | 107.48 | 108.53 | 105.24 | 105.51 | 3,276,113 | -2.27(-2.11%) |
Jan 06, 2022 | 105.53 | 108.53 | 104.50 | 107.78 | 5,171,844 | +1.24(+1.16%) |
Jan 05, 2022 | 112.74 | 112.96 | 106.06 | 106.54 | 7,048,122 | -6.47(-5.72%) |
Jan 04, 2022 | 115.42 | 115.44 | 111.97 | 113.01 | 4,167,154 | -1.53(-1.33%) |
Jan 03, 2022 | 117.58 | 117.81 | 113.88 | 114.53 | 4,313,478 | -2.50(-2.13%) |
Dec 31, 2021 | 116.20 | 117.72 | 115.69 | 117.03 | 1,717,674 | +0.81(+0.69%) |
Dec 30, 2021 | 116.33 | 117.98 | 116.05 | 116.23 | 2,387,607 | -0.01(-0.01%) |
Dec 29, 2021 | 118.77 | 118.93 | 115.68 | 116.23 | 5,550,440 | -2.60(-2.18%) |
Dec 28, 2021 | 122.23 | 123.42 | 118.80 | 118.83 | 3,035,330 | -3.36(-2.75%) |
Dec 27, 2021 | 121.88 | 122.54 | 120.69 | 122.19 | 2,828,370 | +0.09(+0.07%) |
Dec 23, 2021 | 118.32 | 122.56 | 117.92 | 122.11 | 5,229,262 | +4.06(+3.44%) |
Dec 22, 2021 | 111.70 | 118.47 | 111.70 | 118.04 | 5,973,625 | +6.41(+5.74%) |
Dec 21, 2021 | 109.62 | 111.67 | 108.79 | 111.63 | 3,954,590 | +3.35(+3.09%) |
Dec 20, 2021 | 107.03 | 109.04 | 105.82 | 108.28 | 6,191,571 | -3.21(-2.88%) |
Dec 17, 2021 | 110.35 | 112.34 | 108.23 | 111.50 | 5,076,131 | -0.60(-0.53%) |
Dec 16, 2021 | 117.58 | 118.34 | 110.48 | 112.09 | 4,775,178 | -3.56(-3.08%) |
Dec 15, 2021 | 115.41 | 116.23 | 112.04 | 115.66 | 4,621,111 | +1.05(+0.92%) |
Dec 14, 2021 | 114.87 | 117.30 | 111.54 | 114.61 | 8,033,550 | -2.07(-1.77%) |
Dec 13, 2021 | 121.44 | 122.27 | 116.42 | 116.68 | 5,298,164 | -4.34(-3.59%) |
Dec 10, 2021 | 122.62 | 123.13 | 119.69 | 121.02 | 2,600,304 | -0.17(-0.14%) |
Dec 09, 2021 | 122.44 | 123.37 | 121.13 | 121.19 | 4,365,300 | -1.22(-1.00%) |
Dec 08, 2021 | 121.49 | 123.72 | 121.06 | 122.41 | 7,884,220 | -3.61(-2.86%) |
Dec 07, 2021 | 124.68 | 127.97 | 124.55 | 126.02 | 3,347,429 | +4.17(+3.42%) |
Dec 06, 2021 | 122.11 | 122.51 | 117.75 | 121.85 | 5,298,630 | -0.48(-0.39%) |
Dec 03, 2021 | 128.99 | 129.71 | 120.30 | 122.33 | 4,903,197 | -5.42(-4.24%) |
Dec 02, 2021 | 124.10 | 128.70 | 122.71 | 127.75 | 3,555,333 | +3.25(+2.61%) |
Dec 01, 2021 | 130.25 | 132.09 | 124.02 | 124.50 | 5,223,680 | -3.44(-2.69%) |
Nov 30, 2021 | 134.00 | 134.36 | 127.94 | 127.94 | 15,686,738 | -6.72(-4.99%) |
Nov 29, 2021 | 132.24 | 135.23 | 132.13 | 134.66 | 3,706,725 | +4.59(+3.53%) |
Nov 26, 2021 | 130.50 | 131.23 | 129.50 | 130.07 | 2,952,623 | -4.00(-2.98%) |
Nov 24, 2021 | 130.14 | 134.29 | 129.33 | 134.07 | 3,042,654 | +2.45(+1.86%) |
Nov 23, 2021 | 129.82 | 132.70 | 129.24 | 131.62 | 3,098,749 | +1.02(+0.78%) |
Nov 22, 2021 | 133.00 | 135.39 | 130.50 | 130.60 | 5,446,073 | -1.85(-1.40%) |
Nov 19, 2021 | 135.37 | 135.47 | 131.47 | 132.45 | 3,170,379 | -0.37(-0.28%) |
Nov 18, 2021 | 131.91 | 133.22 | 132.51 | 132.82 | 3,332,495 | +1.60(+1.22%) |
Nov 17, 2021 | 130.98 | 132.47 | 130.28 | 131.22 | 2,850,342 | +0.78(+0.60%) |
Nov 16, 2021 | 128.57 | 131.12 | 128.10 | 130.44 | 2,687,840 | +1.28(+0.99%) |
Nov 15, 2021 | 129.79 | 130.77 | 128.82 | 129.16 | 2,460,717 | -0.18(-0.14%) |
Nov 12, 2021 | 127.85 | 129.48 | 127.61 | 129.34 | 3,036,836 | +1.52(+1.19%) |
Nov 11, 2021 | 127.65 | 129.09 | 127.13 | 127.82 | 2,317,643 | +1.68(+1.33%) |
Nov 10, 2021 | 130.49 | 126.14 | 3,828,670 | -6.27(-4.73%) | ||
Nov 09, 2021 | 128.44 | 132.78 | 127.92 | 132.41 | 3,897,899 | +3.94(+3.06%) |
Nov 08, 2021 | 130.16 | 130.24 | 128.38 | 128.47 | 4,241,427 | -0.46(-0.36%) |
Nov 05, 2021 | 130.66 | 130.89 | 126.94 | 128.93 | 4,006,531 | -1.79(-1.37%) |
Nov 04, 2021 | 130.70 | 130.81 | 128.00 | 130.72 | 4,879,835 | +0.03(+0.02%) |
Nov 03, 2021 | 130.22 | 131.89 | 128.30 | 130.70 | 3,126,031 | +0.52(+0.40%) |
Nov 02, 2021 | 124.69 | 130.22 | 124.42 | 130.18 | 4,078,080 | +5.75(+4.62%) |