Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 111.99 | 116.45 | 116.45 | 118,589 | +4.61(+4.12%) | |
Jan 28, 2022 | 109.25 | 111.80 | 107.45 | 111.84 | 61,563 | +2.61(+2.39%) |
Jan 27, 2022 | 112.61 | 113.21 | 109.01 | 109.23 | 110,138 | -2.10(-1.89%) |
Jan 26, 2022 | 113.64 | 115.52 | 110.75 | 111.33 | 125,331 | +0.16(+0.14%) |
Jan 25, 2022 | 112.59 | 112.80 | 110.38 | 111.17 | 80,049 | -3.79(-3.30%) |
Jan 24, 2022 | 111.04 | 115.08 | 108.05 | 114.96 | 143,548 | +1.75(+1.54%) |
Jan 21, 2022 | 115.41 | 116.82 | 113.21 | 113.22 | 135,399 | -2.69(-2.32%) |
Jan 20, 2022 | 118.46 | 120.01 | 115.85 | 115.90 | 117,231 | -1.79(-1.53%) |
Jan 19, 2022 | 120.06 | 121.13 | 117.57 | 117.70 | 161,417 | -1.80(-1.50%) |
Jan 18, 2022 | 120.99 | 121.62 | 119.39 | 119.49 | 98,383 | -3.26(-2.66%) |
Jan 14, 2022 | 122.76 | 0 | +0.90(+0.74%) | |||
Jan 13, 2022 | 125.65 | 125.92 | 121.72 | 121.85 | 194,587 | -3.08(-2.47%) |
Jan 12, 2022 | 125.77 | 126.57 | 124.12 | 124.94 | 99,590 | +0.24(+0.19%) |
Jan 11, 2022 | 122.62 | 124.77 | 122.39 | 124.70 | 158,894 | +1.75(+1.42%) |
Jan 10, 2022 | 120.99 | 123.02 | 119.07 | 122.95 | 251,248 | +0.43(+0.35%) |
Jan 07, 2022 | 124.28 | 125.24 | 122.22 | 122.53 | 194,152 | -1.95(-1.57%) |
Jan 06, 2022 | 123.93 | 125.53 | 123.16 | 124.48 | 134,640 | +0.17(+0.14%) |
Jan 05, 2022 | 128.12 | 128.45 | 124.16 | 124.31 | 286,074 | -4.60(-3.57%) |
Jan 04, 2022 | 130.57 | 130.57 | 126.99 | 128.91 | 346,116 | -1.40(-1.07%) |
Jan 03, 2022 | 131.36 | 131.42 | 129.44 | 130.31 | 244,384 | -0.62(-0.47%) |
Dec 31, 2021 | 131.64 | 132.03 | 130.93 | 130.93 | 96,722 | -0.75(-0.57%) |
Dec 30, 2021 | 132.19 | 133.08 | 131.68 | 131.68 | 35,133 | -0.70(-0.53%) |
Dec 29, 2021 | 132.02 | 132.54 | 131.60 | 132.39 | 32,717 | +0.25(+0.19%) |
Dec 28, 2021 | 133.42 | 133.43 | 131.71 | 132.14 | 59,017 | -1.20(-0.90%) |
Dec 27, 2021 | 131.25 | 133.34 | 131.25 | 133.34 | 163,809 | +2.44(+1.86%) |
Dec 23, 2021 | 129.74 | 131.31 | 129.74 | 130.90 | 33,287 | +1.12(+0.86%) |
Dec 22, 2021 | 128.29 | 129.78 | 127.83 | 129.78 | 64,858 | +1.15(+0.89%) |
Dec 21, 2021 | 125.40 | 128.63 | 125.01 | 128.63 | 93,289 | +4.83(+3.90%) |
Dec 20, 2021 | 123.68 | 124.26 | 122.67 | 123.80 | 104,096 | -1.83(-1.46%) |
Dec 17, 2021 | 123.59 | 126.50 | 123.00 | 125.64 | 124,646 | +0.77(+0.62%) |
Dec 16, 2021 | 128.66 | 128.68 | 124.08 | 124.86 | 160,456 | -3.32(-2.59%) |
Dec 15, 2021 | 125.02 | 128.23 | 123.79 | 128.18 | 160,683 | +3.17(+2.54%) |
Dec 14, 2021 | 125.26 | 125.92 | 123.63 | 125.01 | 343,909 | -2.21(-1.74%) |
Dec 13, 2021 | 128.87 | 129.18 | 126.81 | 127.22 | 250,008 | -1.34(-1.04%) |
Dec 10, 2021 | 129.81 | 130.71 | 128.02 | 128.56 | 3,715,889 | -0.19(-0.15%) |
Dec 09, 2021 | 131.24 | 132.06 | 128.53 | 128.75 | 537,428 | -2.86(-2.18%) |
Dec 08, 2021 | 130.64 | 131.80 | 129.08 | 131.61 | 839,741 | +1.37(+1.05%) |
Dec 07, 2021 | 128.26 | 130.81 | 128.26 | 130.24 | 338,705 | +4.88(+3.89%) |
Dec 06, 2021 | 125.72 | 125.98 | 123.48 | 125.37 | 112,573 | -0.51(-0.40%) |
Dec 03, 2021 | 128.52 | 128.74 | 124.09 | 125.87 | 34,831 | -2.28(-1.78%) |
Dec 02, 2021 | 125.64 | 128.73 | 125.57 | 128.15 | 34,562 | +2.19(+1.74%) |
Dec 01, 2021 | 131.56 | 131.56 | 125.83 | 125.96 | 131,739 | -3.70(-2.85%) |
Nov 30, 2021 | 132.48 | 133.08 | 129.15 | 129.66 | 71,557 | -3.19(-2.40%) |
Nov 29, 2021 | 131.75 | 133.25 | 131.15 | 132.85 | 52,039 | +2.62(+2.01%) |
Nov 26, 2021 | 130.84 | 132.31 | 129.75 | 130.23 | 52,763 | -2.69(-2.03%) |
Nov 24, 2021 | 130.51 | 132.93 | 130.46 | 132.93 | 35,469 | +1.98(+1.51%) |
Nov 23, 2021 | 131.34 | 132.58 | 129.21 | 130.95 | 30,004 | -1.11(-0.84%) |
Nov 22, 2021 | 135.81 | 135.81 | 131.80 | 132.06 | 39,247 | -3.10(-2.29%) |
Nov 19, 2021 | 135.99 | 136.30 | 135.15 | 135.16 | 21,085 | -0.47(-0.34%) |
Nov 18, 2021 | 136.32 | 135.62 | 135.48 | 135.62 | 19,877 | +0.00(+0.00%) |
Nov 17, 2021 | 136.62 | 136.66 | 135.25 | 135.62 | 45,666 | -1.02(-0.74%) |
Nov 16, 2021 | 135.02 | 136.77 | 134.98 | 136.64 | 23,673 | +1.40(+1.04%) |
Nov 15, 2021 | 136.47 | 136.47 | 134.71 | 135.24 | 23,660 | -0.70(-0.52%) |
Nov 12, 2021 | 135.30 | 136.06 | 134.93 | 135.94 | 19,483 | +1.17(+0.87%) |
Nov 11, 2021 | 134.82 | 135.34 | 134.67 | 134.77 | 17,178 | +1.03(+0.77%) |
Nov 10, 2021 | 135.92 | 133.74 | 50,669 | -3.37(-2.46%) | ||
Nov 09, 2021 | 137.28 | 137.68 | 136.29 | 137.11 | 30,085 | +0.70(+0.51%) |
Nov 08, 2021 | 135.44 | 136.80 | 135.44 | 136.41 | 19,936 | +1.61(+1.20%) |
Nov 05, 2021 | 135.72 | 136.23 | 134.29 | 134.80 | 48,442 | -0.16(-0.12%) |
Nov 04, 2021 | 134.22 | 135.08 | 133.97 | 134.96 | 32,740 | +1.48(+1.11%) |
Nov 03, 2021 | 133.25 | 133.66 | 132.38 | 133.48 | 35,050 | +0.44(+0.33%) |
Nov 02, 2021 | 132.47 | 133.10 | 132.32 | 133.05 | 76,738 | +0.77(+0.58%) |