Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 96.76 | 105.06 | 468,018 | +9.53(+9.98%) | ||
Jan 28, 2022 | 93.81 | 95.73 | 90.25 | 95.53 | 387,642 | +2.46(+2.64%) |
Jan 27, 2022 | 99.32 | 101.40 | 91.47 | 93.07 | 477,278 | -3.53(-3.65%) |
Jan 26, 2022 | 102.03 | 104.88 | 94.80 | 96.60 | 949,583 | +0.15(+0.16%) |
Jan 25, 2022 | 94.95 | 101.25 | 94.76 | 96.45 | 718,050 | -1.30(-1.33%) |
Jan 24, 2022 | 91.29 | 97.80 | 85.52 | 97.75 | 825,166 | +3.29(+3.48%) |
Jan 21, 2022 | 98.41 | 98.60 | 92.99 | 94.46 | 594,700 | -4.14(-4.20%) |
Jan 20, 2022 | 105.13 | 108.15 | 98.33 | 98.60 | 915,933 | -5.00(-4.83%) |
Jan 19, 2022 | 105.70 | 106.28 | 101.52 | 103.60 | 691,572 | -1.12(-1.07%) |
Jan 18, 2022 | 108.20 | 110.41 | 104.54 | 104.72 | 456,415 | -5.69(-5.15%) |
Jan 14, 2022 | 110.41 | 0 | -1.40(-1.25%) | |||
Jan 13, 2022 | 122.21 | 123.55 | 111.50 | 111.81 | 507,226 | -9.65(-7.95%) |
Jan 12, 2022 | 123.31 | 125.81 | 120.93 | 121.46 | 538,842 | -1.33(-1.08%) |
Jan 11, 2022 | 124.10 | 125.15 | 120.40 | 122.79 | 520,766 | -1.65(-1.33%) |
Jan 10, 2022 | 128.23 | 128.23 | 119.55 | 124.44 | 751,371 | -4.19(-3.26%) |
Jan 07, 2022 | 135.02 | 136.45 | 128.26 | 128.63 | 182,511 | -5.66(-4.21%) |
Jan 06, 2022 | 131.97 | 137.46 | 130.08 | 134.29 | 365,093 | +0.78(+0.58%) |
Jan 05, 2022 | 141.99 | 143.16 | 133.23 | 133.51 | 292,056 | -8.70(-6.12%) |
Jan 04, 2022 | 149.85 | 150.51 | 137.00 | 142.21 | 339,993 | -6.79(-4.56%) |
Jan 03, 2022 | 153.40 | 154.99 | 146.84 | 149.00 | 146,853 | -3.25(-2.13%) |
Dec 31, 2021 | 151.06 | 153.06 | 149.01 | 152.25 | 182,389 | +0.75(+0.50%) |
Dec 30, 2021 | 154.19 | 155.64 | 149.12 | 151.50 | 223,168 | -2.88(-1.87%) |
Dec 29, 2021 | 153.04 | 155.28 | 150.87 | 154.38 | 201,317 | +1.93(+1.27%) |
Dec 28, 2021 | 152.19 | 152.63 | 147.59 | 152.45 | 334,563 | -0.91(-0.59%) |
Dec 27, 2021 | 145.23 | 153.65 | 144.06 | 153.36 | 478,117 | +9.70(+6.75%) |
Dec 23, 2021 | 141.89 | 144.22 | 141.52 | 143.66 | 258,124 | +3.33(+2.37%) |
Dec 22, 2021 | 137.14 | 141.19 | 134.37 | 140.33 | 285,225 | +2.51(+1.82%) |
Dec 21, 2021 | 132.05 | 138.04 | 130.78 | 137.82 | 366,079 | +8.05(+6.20%) |
Dec 20, 2021 | 127.32 | 130.69 | 125.87 | 129.77 | 191,016 | -0.75(-0.57%) |
Dec 17, 2021 | 129.21 | 132.71 | 126.32 | 130.52 | 549,593 | +0.39(+0.30%) |
Dec 16, 2021 | 139.35 | 139.88 | 128.58 | 130.13 | 515,290 | -7.85(-5.69%) |
Dec 15, 2021 | 137.47 | 138.80 | 132.73 | 137.98 | 502,931 | +0.67(+0.49%) |
Dec 14, 2021 | 140.01 | 140.21 | 134.56 | 137.31 | 433,082 | -5.03(-3.54%) |
Dec 13, 2021 | 147.30 | 150.79 | 140.74 | 142.34 | 540,161 | -4.31(-2.94%) |
Dec 10, 2021 | 153.00 | 154.61 | 146.30 | 146.65 | 454,575 | -5.96(-3.91%) |
Dec 09, 2021 | 164.09 | 166.41 | 151.84 | 152.61 | 281,355 | -11.80(-7.18%) |
Dec 08, 2021 | 162.00 | 164.90 | 158.94 | 164.41 | 379,872 | +2.28(+1.41%) |
Dec 07, 2021 | 152.55 | 164.20 | 152.55 | 162.13 | 655,553 | +14.59(+9.89%) |
Dec 06, 2021 | 149.05 | 153.38 | 146.28 | 147.54 | 629,989 | -4.39(-2.89%) |
Dec 03, 2021 | 157.28 | 157.28 | 147.97 | 151.93 | 294,541 | -4.36(-2.79%) |
Dec 02, 2021 | 159.34 | 163.52 | 151.26 | 156.29 | 687,525 | -3.39(-2.12%) |
Dec 01, 2021 | 159.62 | 163.34 | 156.60 | 159.68 | 732,894 | +4.77(+3.08%) |
Nov 30, 2021 | 162.22 | 166.63 | 154.13 | 154.91 | 5,010,040 | -7.61(-4.68%) |
Nov 29, 2021 | 166.10 | 170.40 | 161.59 | 162.52 | 537,298 | -0.60(-0.37%) |
Nov 26, 2021 | 162.15 | 164.78 | 159.71 | 163.12 | 345,876 | -0.86(-0.52%) |
Nov 24, 2021 | 164.01 | 166.42 | 159.94 | 163.98 | 475,262 | -2.45(-1.47%) |
Nov 23, 2021 | 170.61 | 173.11 | 163.14 | 166.43 | 389,338 | -6.16(-3.57%) |
Nov 22, 2021 | 175.01 | 180.82 | 171.93 | 172.59 | 1,129,266 | -3.81(-2.16%) |
Nov 19, 2021 | 160.71 | 181.38 | 157.50 | 176.40 | 2,608,811 | +21.39(+13.80%) |
Nov 18, 2021 | 146.58 | 156.28 | 154.85 | 155.01 | 675,319 | +8.25(+5.62%) |
Nov 17, 2021 | 151.92 | 153.98 | 144.01 | 146.76 | 877,798 | -13.47(-8.41%) |
Nov 16, 2021 | 161.50 | 163.84 | 159.28 | 160.23 | 417,339 | -2.32(-1.43%) |
Nov 15, 2021 | 166.88 | 166.88 | 158.57 | 162.55 | 459,021 | -1.67(-1.02%) |
Nov 12, 2021 | 167.00 | 169.12 | 163.17 | 164.22 | 368,532 | -2.44(-1.46%) |
Nov 11, 2021 | 164.54 | 168.87 | 160.32 | 166.66 | 584,213 | +4.91(+3.04%) |
Nov 10, 2021 | 155.85 | 161.75 | 571,989 | +1.75(+1.09%) | ||
Nov 09, 2021 | 162.00 | 162.29 | 156.85 | 160.00 | 235,324 | -1.24(-0.77%) |
Nov 08, 2021 | 159.46 | 162.88 | 159.16 | 161.24 | 395,564 | +1.77(+1.11%) |
Nov 05, 2021 | 163.73 | 164.00 | 157.11 | 159.47 | 203,976 | -2.98(-1.83%) |
Nov 04, 2021 | 160.75 | 165.20 | 159.28 | 162.45 | 289,955 | +2.45(+1.53%) |
Nov 03, 2021 | 165.70 | 165.98 | 159.47 | 160.00 | 304,788 | -5.76(-3.47%) |
Nov 02, 2021 | 168.00 | 169.99 | 161.47 | 165.76 | 287,125 | -1.89(-1.13%) |