Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 116.30 | 123.07 | 122.89 | 160,837 | +6.67(+5.74%) | |
Jan 28, 2022 | 112.96 | 116.39 | 110.80 | 116.22 | 143,417 | +3.18(+2.82%) |
Jan 27, 2022 | 119.09 | 120.29 | 112.16 | 113.03 | 292,833 | -5.99(-5.03%) |
Jan 26, 2022 | 120.18 | 124.02 | 118.28 | 119.02 | 153,644 | +1.17(+0.99%) |
Jan 25, 2022 | 119.53 | 119.63 | 116.03 | 117.85 | 196,946 | -3.96(-3.25%) |
Jan 24, 2022 | 120.83 | 122.51 | 118.10 | 121.81 | 335,565 | -0.98(-0.79%) |
Jan 21, 2022 | 123.89 | 125.19 | 121.05 | 122.79 | 265,554 | -1.34(-1.08%) |
Jan 20, 2022 | 128.96 | 129.92 | 124.01 | 124.14 | 178,076 | -4.96(-3.84%) |
Jan 19, 2022 | 137.09 | 137.27 | 128.71 | 129.09 | 165,019 | -7.56(-5.54%) |
Jan 18, 2022 | 132.91 | 138.55 | 132.91 | 136.66 | 282,742 | +2.07(+1.54%) |
Jan 14, 2022 | 134.59 | 0 | -3.23(-2.34%) | |||
Jan 13, 2022 | 140.81 | 141.99 | 137.45 | 137.82 | 84,577 | -1.78(-1.28%) |
Jan 12, 2022 | 140.30 | 141.27 | 138.33 | 139.60 | 93,526 | +0.09(+0.07%) |
Jan 11, 2022 | 138.87 | 139.64 | 136.43 | 139.50 | 69,604 | +1.42(+1.03%) |
Jan 10, 2022 | 137.86 | 138.46 | 135.28 | 138.09 | 169,509 | +0.20(+0.15%) |
Jan 07, 2022 | 137.61 | 138.91 | 136.00 | 137.88 | 83,127 | -0.11(-0.08%) |
Jan 06, 2022 | 136.78 | 139.81 | 136.42 | 137.99 | 192,513 | +1.58(+1.16%) |
Jan 05, 2022 | 139.22 | 142.09 | 136.16 | 136.41 | 118,053 | -4.97(-3.51%) |
Jan 04, 2022 | 139.47 | 142.00 | 138.45 | 141.38 | 248,069 | +2.97(+2.15%) |
Jan 03, 2022 | 140.79 | 142.41 | 137.64 | 138.41 | 127,283 | -1.62(-1.16%) |
Dec 31, 2021 | 138.08 | 140.63 | 138.08 | 140.03 | 65,487 | +1.20(+0.86%) |
Dec 30, 2021 | 139.98 | 140.57 | 138.70 | 138.84 | 88,428 | -0.76(-0.55%) |
Dec 29, 2021 | 141.96 | 142.53 | 139.02 | 139.60 | 101,140 | -1.74(-1.23%) |
Dec 28, 2021 | 141.74 | 143.42 | 140.13 | 141.34 | 77,549 | -0.48(-0.34%) |
Dec 27, 2021 | 139.50 | 141.86 | 138.30 | 141.82 | 112,103 | +3.15(+2.27%) |
Dec 23, 2021 | 137.81 | 139.44 | 137.53 | 138.68 | 55,421 | +1.62(+1.18%) |
Dec 22, 2021 | 134.77 | 137.09 | 134.50 | 137.06 | 65,739 | +2.73(+2.03%) |
Dec 21, 2021 | 131.44 | 135.10 | 131.44 | 134.33 | 130,834 | +4.17(+3.20%) |
Dec 20, 2021 | 128.93 | 130.42 | 126.84 | 130.16 | 210,253 | -1.06(-0.81%) |
Dec 17, 2021 | 131.24 | 133.14 | 128.59 | 131.22 | 371,051 | -1.12(-0.85%) |
Dec 16, 2021 | 134.26 | 135.41 | 131.18 | 132.34 | 133,151 | -0.66(-0.50%) |
Dec 15, 2021 | 130.66 | 133.41 | 129.28 | 133.00 | 233,387 | +1.75(+1.34%) |
Dec 14, 2021 | 134.57 | 134.58 | 130.74 | 131.25 | 184,431 | -3.79(-2.80%) |
Dec 13, 2021 | 138.07 | 139.21 | 134.85 | 135.03 | 91,199 | -4.35(-3.12%) |
Dec 10, 2021 | 139.73 | 139.73 | 137.56 | 139.38 | 64,457 | +0.17(+0.12%) |
Dec 09, 2021 | 139.72 | 141.38 | 139.21 | 139.22 | 70,932 | -2.01(-1.43%) |
Dec 08, 2021 | 140.53 | 142.13 | 139.26 | 141.23 | 56,511 | +1.00(+0.71%) |
Dec 07, 2021 | 140.95 | 142.72 | 139.77 | 140.23 | 68,274 | +0.74(+0.53%) |
Dec 06, 2021 | 136.11 | 140.58 | 135.97 | 139.49 | 102,837 | +3.38(+2.48%) |
Dec 03, 2021 | 139.78 | 140.67 | 135.31 | 136.11 | 193,807 | -2.68(-1.93%) |
Dec 02, 2021 | 133.16 | 139.60 | 132.42 | 138.79 | 106,000 | +6.55(+4.95%) |
Dec 01, 2021 | 134.24 | 134.67 | 131.16 | 132.24 | 223,182 | +1.66(+1.27%) |
Nov 30, 2021 | 131.29 | 132.67 | 129.55 | 130.58 | 120,266 | -2.93(-2.20%) |
Nov 29, 2021 | 137.33 | 137.94 | 133.36 | 133.51 | 97,284 | -0.96(-0.71%) |
Nov 26, 2021 | 139.04 | 140.02 | 133.32 | 134.47 | 124,337 | -7.56(-5.32%) |
Nov 24, 2021 | 142.67 | 143.86 | 141.36 | 142.02 | 107,206 | -1.74(-1.21%) |
Nov 23, 2021 | 143.15 | 144.48 | 141.39 | 143.76 | 106,717 | +0.99(+0.70%) |
Nov 22, 2021 | 141.62 | 145.50 | 141.62 | 142.77 | 119,643 | +2.07(+1.47%) |
Nov 19, 2021 | 138.52 | 143.00 | 138.48 | 140.70 | 116,853 | +0.61(+0.44%) |
Nov 18, 2021 | 136.13 | 140.10 | 135.79 | 140.09 | 122,356 | +3.70(+2.72%) |
Nov 17, 2021 | 136.25 | 137.40 | 134.43 | 136.39 | 87,382 | -0.85(-0.62%) |
Nov 16, 2021 | 137.09 | 138.75 | 136.67 | 137.24 | 95,877 | +0.19(+0.13%) |
Nov 15, 2021 | 138.16 | 138.16 | 136.37 | 137.05 | 83,153 | -0.17(-0.12%) |
Nov 12, 2021 | 138.58 | 138.61 | 135.39 | 137.22 | 71,492 | -0.39(-0.28%) |
Nov 11, 2021 | 137.03 | 137.96 | 136.26 | 137.61 | 61,109 | +0.91(+0.66%) |
Nov 10, 2021 | 136.62 | 136.43 | 136.70 | 104,853 | -0.10(-0.07%) | |
Nov 09, 2021 | 136.78 | 138.44 | 136.45 | 136.80 | 93,618 | +0.08(+0.06%) |
Nov 08, 2021 | 136.41 | 138.56 | 135.64 | 136.72 | 157,763 | +2.15(+1.59%) |
Nov 05, 2021 | 134.47 | 136.78 | 133.71 | 134.57 | 170,100 | +1.51(+1.13%) |
Nov 04, 2021 | 127.65 | 133.11 | 125.64 | 133.07 | 229,646 | +9.05(+7.29%) |
Nov 03, 2021 | 119.32 | 124.34 | 119.19 | 124.02 | 244,295 | +4.04(+3.37%) |
Nov 02, 2021 | 121.17 | 121.17 | 119.41 | 119.98 | 69,171 | -1.17(-0.97%) |