Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 117.80 | 124.65 | 124.47 | 158,793 | +6.76(+5.74%) | |
Jan 28, 2022 | 114.42 | 117.89 | 112.22 | 117.72 | 141,594 | +3.23(+2.82%) |
Jan 27, 2022 | 120.62 | 121.84 | 113.61 | 114.49 | 289,111 | -6.06(-5.03%) |
Jan 26, 2022 | 121.73 | 125.62 | 119.80 | 120.55 | 151,692 | +1.19(+0.99%) |
Jan 25, 2022 | 121.07 | 121.17 | 117.53 | 119.37 | 194,443 | -4.01(-3.25%) |
Jan 24, 2022 | 122.39 | 124.09 | 119.62 | 123.38 | 331,301 | -0.99(-0.79%) |
Jan 21, 2022 | 125.49 | 126.81 | 122.60 | 124.37 | 262,179 | -1.36(-1.08%) |
Jan 20, 2022 | 130.62 | 131.59 | 125.60 | 125.73 | 175,813 | -5.02(-3.84%) |
Jan 19, 2022 | 138.86 | 139.03 | 130.37 | 130.75 | 162,922 | -7.66(-5.54%) |
Jan 18, 2022 | 134.62 | 140.33 | 134.62 | 138.41 | 279,149 | +2.10(+1.54%) |
Jan 14, 2022 | 136.32 | 0 | -3.27(-2.34%) | |||
Jan 13, 2022 | 142.63 | 143.82 | 139.22 | 139.59 | 83,502 | -1.81(-1.28%) |
Jan 12, 2022 | 142.11 | 143.09 | 140.11 | 141.40 | 92,337 | +0.09(+0.07%) |
Jan 11, 2022 | 140.65 | 141.44 | 138.19 | 141.30 | 68,719 | +1.44(+1.03%) |
Jan 10, 2022 | 139.64 | 140.24 | 137.02 | 139.86 | 167,354 | +0.21(+0.15%) |
Jan 07, 2022 | 139.38 | 140.70 | 137.75 | 139.66 | 82,071 | -0.11(-0.08%) |
Jan 06, 2022 | 138.54 | 141.61 | 138.18 | 139.77 | 190,067 | +1.60(+1.16%) |
Jan 05, 2022 | 141.01 | 143.92 | 137.91 | 138.17 | 116,552 | -5.03(-3.51%) |
Jan 04, 2022 | 141.26 | 143.83 | 140.23 | 143.20 | 244,916 | +3.01(+2.15%) |
Jan 03, 2022 | 142.61 | 144.24 | 139.42 | 140.19 | 125,666 | -1.64(-1.16%) |
Dec 31, 2021 | 139.85 | 142.44 | 139.85 | 141.84 | 64,655 | +1.21(+0.86%) |
Dec 30, 2021 | 141.78 | 142.38 | 140.48 | 140.62 | 87,304 | -0.77(-0.55%) |
Dec 29, 2021 | 143.78 | 144.37 | 140.81 | 141.40 | 99,855 | -1.77(-1.23%) |
Dec 28, 2021 | 143.57 | 145.27 | 141.93 | 143.16 | 76,564 | -0.49(-0.34%) |
Dec 27, 2021 | 141.29 | 143.69 | 140.08 | 143.65 | 110,678 | +3.19(+2.27%) |
Dec 23, 2021 | 139.58 | 141.24 | 139.30 | 140.46 | 54,717 | +1.65(+1.18%) |
Dec 22, 2021 | 136.51 | 138.86 | 136.23 | 138.82 | 64,904 | +2.76(+2.03%) |
Dec 21, 2021 | 133.13 | 136.84 | 133.13 | 136.06 | 129,172 | +4.22(+3.20%) |
Dec 20, 2021 | 130.59 | 132.10 | 128.47 | 131.83 | 207,581 | -1.07(-0.81%) |
Dec 17, 2021 | 132.93 | 134.85 | 130.25 | 132.91 | 366,336 | -1.14(-0.85%) |
Dec 16, 2021 | 135.99 | 137.15 | 132.87 | 134.04 | 131,459 | -0.67(-0.50%) |
Dec 15, 2021 | 132.34 | 135.12 | 130.94 | 134.71 | 230,421 | +1.78(+1.34%) |
Dec 14, 2021 | 136.30 | 136.31 | 132.43 | 132.93 | 182,087 | -3.84(-2.80%) |
Dec 13, 2021 | 139.84 | 141.00 | 136.59 | 136.77 | 90,040 | -4.41(-3.12%) |
Dec 10, 2021 | 141.53 | 141.53 | 139.33 | 141.18 | 63,638 | +0.17(+0.12%) |
Dec 09, 2021 | 141.52 | 143.20 | 141.00 | 141.01 | 70,031 | -2.04(-1.43%) |
Dec 08, 2021 | 142.34 | 143.96 | 141.06 | 143.05 | 55,793 | +1.02(+0.71%) |
Dec 07, 2021 | 142.77 | 144.55 | 141.57 | 142.03 | 67,407 | +0.75(+0.53%) |
Dec 06, 2021 | 137.86 | 142.39 | 137.72 | 141.28 | 101,530 | +3.42(+2.48%) |
Dec 03, 2021 | 141.58 | 142.49 | 137.05 | 137.86 | 191,344 | -2.72(-1.93%) |
Dec 02, 2021 | 134.87 | 141.40 | 134.13 | 140.58 | 104,653 | +6.64(+4.96%) |
Dec 01, 2021 | 135.97 | 136.40 | 132.85 | 133.94 | 220,345 | +1.68(+1.27%) |
Nov 30, 2021 | 132.98 | 134.38 | 131.21 | 132.26 | 118,737 | -2.97(-2.20%) |
Nov 29, 2021 | 139.10 | 139.71 | 135.08 | 135.23 | 96,047 | -0.97(-0.71%) |
Nov 26, 2021 | 140.83 | 141.82 | 135.03 | 136.20 | 122,757 | -7.65(-5.32%) |
Nov 24, 2021 | 144.51 | 145.71 | 143.18 | 143.85 | 105,844 | -1.77(-1.21%) |
Nov 23, 2021 | 145.00 | 146.34 | 143.21 | 145.62 | 105,361 | +1.01(+0.70%) |
Nov 22, 2021 | 143.44 | 147.37 | 143.44 | 144.61 | 118,122 | +2.10(+1.47%) |
Nov 19, 2021 | 140.30 | 144.84 | 140.26 | 142.51 | 115,368 | +0.62(+0.44%) |
Nov 18, 2021 | 137.88 | 141.90 | 137.53 | 141.89 | 120,801 | +3.75(+2.72%) |
Nov 17, 2021 | 138.00 | 139.17 | 136.16 | 138.14 | 86,271 | -0.86(-0.62%) |
Nov 16, 2021 | 138.85 | 140.54 | 138.43 | 139.00 | 94,659 | +0.19(+0.13%) |
Nov 15, 2021 | 139.94 | 139.94 | 138.12 | 138.82 | 82,096 | -0.17(-0.12%) |
Nov 12, 2021 | 140.36 | 140.40 | 137.13 | 138.99 | 70,583 | -0.39(-0.28%) |
Nov 11, 2021 | 138.80 | 139.74 | 138.01 | 139.38 | 60,332 | +0.92(+0.66%) |
Nov 10, 2021 | 138.38 | 138.19 | 138.46 | 103,520 | -0.10(-0.07%) | |
Nov 09, 2021 | 138.54 | 140.22 | 138.21 | 138.56 | 92,428 | +0.08(+0.06%) |
Nov 08, 2021 | 138.16 | 140.34 | 137.39 | 138.48 | 155,758 | +2.17(+1.59%) |
Nov 05, 2021 | 136.20 | 138.54 | 135.44 | 136.31 | 167,939 | +1.53(+1.13%) |
Nov 04, 2021 | 129.29 | 134.83 | 127.26 | 134.78 | 226,728 | +9.16(+7.29%) |
Nov 03, 2021 | 120.86 | 125.94 | 120.73 | 125.62 | 241,191 | +4.09(+3.37%) |
Nov 02, 2021 | 122.73 | 122.73 | 120.95 | 121.52 | 68,291 | -1.19(-0.97%) |