Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 108.04 | 112.77 | 112.70 | 3,285,441 | +3.48(+3.19%) | |
Jan 28, 2022 | 106.62 | 109.33 | 105.15 | 109.22 | 2,676,254 | +2.33(+2.18%) |
Jan 27, 2022 | 111.96 | 112.83 | 105.50 | 106.89 | 3,101,731 | -3.28(-2.98%) |
Jan 26, 2022 | 113.53 | 116.09 | 108.72 | 110.17 | 2,208,724 | -1.53(-1.37%) |
Jan 25, 2022 | 113.84 | 116.32 | 111.37 | 111.70 | 2,108,887 | -5.55(-4.73%) |
Jan 24, 2022 | 112.61 | 117.47 | 109.08 | 117.25 | 4,165,351 | +1.41(+1.22%) |
Jan 21, 2022 | 118.56 | 121.47 | 115.56 | 115.84 | 3,249,332 | -2.82(-2.38%) |
Jan 20, 2022 | 118.04 | 122.08 | 117.41 | 118.66 | 2,117,494 | +2.39(+2.06%) |
Jan 19, 2022 | 115.76 | 119.38 | 115.16 | 116.27 | 1,864,635 | +0.40(+0.35%) |
Jan 18, 2022 | 118.14 | 119.05 | 115.09 | 115.87 | 3,512,057 | -5.22(-4.31%) |
Jan 14, 2022 | 121.09 | 0 | -2.11(-1.71%) | |||
Jan 13, 2022 | 128.80 | 128.87 | 122.58 | 123.20 | 2,610,863 | -0.88(-0.71%) |
Jan 12, 2022 | 127.88 | 127.88 | 121.46 | 124.08 | 2,080,291 | -1.92(-1.52%) |
Jan 11, 2022 | 126.12 | 129.51 | 123.72 | 126.00 | 1,809,119 | -0.56(-0.44%) |
Jan 10, 2022 | 123.50 | 126.65 | 119.33 | 126.56 | 2,109,555 | +1.29(+1.03%) |
Jan 07, 2022 | 125.91 | 128.37 | 124.92 | 125.27 | 1,262,582 | -0.79(-0.63%) |
Jan 06, 2022 | 125.49 | 128.56 | 122.56 | 126.06 | 2,258,133 | +0.54(+0.43%) |
Jan 05, 2022 | 132.03 | 133.10 | 124.90 | 125.52 | 2,813,438 | -7.45(-5.60%) |
Jan 04, 2022 | 136.99 | 136.99 | 129.61 | 132.97 | 2,445,826 | -1.26(-0.94%) |
Jan 03, 2022 | 132.90 | 136.76 | 131.38 | 134.23 | 2,364,887 | +1.98(+1.50%) |
Dec 31, 2021 | 133.20 | 134.84 | 132.12 | 132.25 | 1,220,381 | -0.95(-0.71%) |
Dec 30, 2021 | 130.00 | 134.97 | 129.96 | 133.20 | 1,273,707 | +3.20(+2.46%) |
Dec 29, 2021 | 132.24 | 132.99 | 129.86 | 130.00 | 1,137,338 | -2.94(-2.21%) |
Dec 28, 2021 | 134.05 | 135.21 | 132.80 | 132.94 | 1,269,859 | -1.07(-0.80%) |
Dec 27, 2021 | 133.73 | 135.09 | 132.50 | 134.01 | 1,643,316 | +0.57(+0.43%) |
Dec 23, 2021 | 131.60 | 134.52 | 130.65 | 133.44 | 1,390,587 | +2.05(+1.56%) |
Dec 22, 2021 | 131.00 | 131.99 | 129.02 | 131.39 | 1,117,794 | -0.10(-0.08%) |
Dec 21, 2021 | 131.49 | 132.41 | 126.62 | 131.49 | 2,378,312 | +5.65(+4.49%) |
Dec 20, 2021 | 124.00 | 128.23 | 122.26 | 125.84 | 2,659,119 | -0.81(-0.64%) |
Dec 17, 2021 | 123.18 | 128.60 | 119.63 | 126.65 | 6,722,935 | +2.21(+1.78%) |
Dec 16, 2021 | 124.87 | 125.91 | 121.69 | 124.44 | 3,374,303 | +0.63(+0.51%) |
Dec 15, 2021 | 123.27 | 124.41 | 118.51 | 123.81 | 3,803,310 | +1.00(+0.81%) |
Dec 14, 2021 | 124.07 | 126.31 | 121.85 | 122.81 | 2,666,935 | -8.70(-6.62%) |
Dec 13, 2021 | 129.92 | 131.51 | 126.01 | 131.51 | 2,318,598 | +1.17(+0.90%) |
Dec 10, 2021 | 133.96 | 134.39 | 129.74 | 130.34 | 1,624,828 | -1.87(-1.41%) |
Dec 09, 2021 | 134.71 | 137.12 | 131.89 | 132.21 | 1,872,335 | -3.39(-2.50%) |
Dec 08, 2021 | 134.00 | 141.40 | 133.37 | 135.60 | 3,916,194 | +1.15(+0.86%) |
Dec 07, 2021 | 131.96 | 137.74 | 131.86 | 134.45 | 2,773,938 | +5.01(+3.87%) |
Dec 06, 2021 | 125.96 | 129.86 | 123.84 | 129.44 | 3,628,164 | +3.25(+2.58%) |
Dec 03, 2021 | 129.08 | 129.08 | 120.89 | 126.19 | 3,298,549 | -2.09(-1.63%) |
Dec 02, 2021 | 127.69 | 129.07 | 125.65 | 128.28 | 3,239,460 | -0.75(-0.58%) |
Dec 01, 2021 | 133.31 | 134.95 | 126.64 | 129.03 | 6,040,195 | -0.96(-0.74%) |
Nov 30, 2021 | 133.03 | 134.00 | 132.13 | 129.99 | 3,124,543 | -4.09(-3.05%) |
Nov 29, 2021 | 135.74 | 135.84 | 132.94 | 134.08 | 2,684,256 | +0.41(+0.31%) |
Nov 26, 2021 | 134.86 | 134.98 | 130.79 | 133.67 | 2,490,558 | -3.74(-2.72%) |
Nov 24, 2021 | 133.94 | 137.53 | 132.93 | 137.41 | 2,025,891 | +2.34(+1.73%) |
Nov 23, 2021 | 137.56 | 138.57 | 133.76 | 135.07 | 3,193,150 | -2.28(-1.66%) |
Nov 22, 2021 | 141.99 | 143.65 | 134.67 | 137.35 | 4,620,621 | -3.05(-2.17%) |
Nov 19, 2021 | 141.92 | 142.39 | 139.53 | 140.40 | 3,256,460 | -1.99(-1.40%) |
Nov 18, 2021 | 147.49 | 142.55 | 141.57 | 142.39 | 2,782,768 | -5.22(-3.54%) |
Nov 17, 2021 | 146.80 | 148.53 | 145.19 | 147.61 | 1,842,365 | +0.86(+0.59%) |
Nov 16, 2021 | 147.70 | 148.00 | 144.23 | 146.75 | 1,399,609 | -1.67(-1.13%) |
Nov 15, 2021 | 147.20 | 149.83 | 146.54 | 148.42 | 1,588,095 | +1.47(+1.00%) |
Nov 12, 2021 | 150.15 | 151.95 | 146.22 | 146.95 | 3,650,488 | -2.80(-1.87%) |
Nov 11, 2021 | 154.68 | 155.48 | 149.58 | 149.75 | 2,116,171 | -4.65(-3.01%) |
Nov 10, 2021 | 154.13 | 154.40 | 2,040,302 | -1.19(-0.76%) | ||
Nov 09, 2021 | 156.72 | 156.86 | 151.76 | 155.59 | 2,134,203 | -0.32(-0.21%) |
Nov 08, 2021 | 160.48 | 160.90 | 155.43 | 155.91 | 2,920,561 | -4.82(-3.00%) |
Nov 05, 2021 | 158.00 | 164.56 | 158.00 | 160.73 | 2,527,858 | +3.75(+2.39%) |
Nov 04, 2021 | 152.05 | 159.19 | 150.46 | 156.98 | 2,433,769 | +4.04(+2.64%) |
Nov 03, 2021 | 148.55 | 156.07 | 145.75 | 152.94 | 3,933,793 | +4.39(+2.96%) |
Nov 02, 2021 | 152.86 | 153.29 | 146.11 | 148.55 | 3,622,092 | -5.54(-3.60%) |