Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 102.34 | 109.99 | 109.62 | 1,246,536 | +6.45(+6.25%) | |
Jan 28, 2022 | 97.41 | 104.57 | 95.62 | 103.17 | 1,281,545 | +6.67(+6.91%) |
Jan 27, 2022 | 100.92 | 102.32 | 95.98 | 96.50 | 922,406 | -3.06(-3.07%) |
Jan 26, 2022 | 102.41 | 105.00 | 98.64 | 99.56 | 1,289,950 | +0.06(+0.06%) |
Jan 25, 2022 | 104.30 | 105.64 | 98.89 | 99.50 | 1,280,300 | -6.92(-6.50%) |
Jan 24, 2022 | 95.86 | 106.74 | 94.22 | 106.42 | 1,877,899 | +7.99(+8.12%) |
Jan 21, 2022 | 102.33 | 102.92 | 98.14 | 98.43 | 848,809 | -4.33(-4.21%) |
Jan 20, 2022 | 105.97 | 109.10 | 102.43 | 102.76 | 1,043,540 | -1.16(-1.12%) |
Jan 19, 2022 | 104.51 | 108.09 | 102.80 | 103.92 | 1,093,877 | +0.18(+0.17%) |
Jan 18, 2022 | 107.03 | 108.72 | 103.34 | 103.74 | 1,099,636 | -5.69(-5.20%) |
Jan 14, 2022 | 109.43 | 0 | +0.18(+0.16%) | |||
Jan 13, 2022 | 117.18 | 117.73 | 109.11 | 109.25 | 1,086,138 | -7.68(-6.57%) |
Jan 12, 2022 | 120.37 | 122.82 | 115.39 | 116.93 | 953,772 | -2.23(-1.87%) |
Jan 11, 2022 | 113.63 | 120.25 | 113.61 | 119.16 | 1,664,633 | +5.34(+4.69%) |
Jan 10, 2022 | 106.23 | 114.38 | 104.14 | 113.82 | 1,473,006 | +4.60(+4.21%) |
Jan 07, 2022 | 110.33 | 113.63 | 107.35 | 109.22 | 1,382,603 | -1.56(-1.41%) |
Jan 06, 2022 | 112.12 | 117.00 | 108.96 | 110.78 | 1,906,415 | -4.22(-3.67%) |
Jan 05, 2022 | 119.44 | 120.32 | 113.62 | 115.00 | 1,462,724 | -6.50(-5.35%) |
Jan 04, 2022 | 126.37 | 126.37 | 118.41 | 121.50 | 2,317,321 | -5.21(-4.11%) |
Jan 03, 2022 | 129.00 | 129.34 | 124.23 | 126.71 | 1,154,903 | -2.40(-1.86%) |
Dec 31, 2021 | 133.51 | 133.97 | 128.90 | 129.11 | 558,498 | -4.28(-3.21%) |
Dec 30, 2021 | 129.46 | 134.82 | 128.74 | 133.39 | 982,146 | +4.10(+3.17%) |
Dec 29, 2021 | 130.76 | 131.39 | 127.58 | 129.29 | 554,217 | -2.11(-1.61%) |
Dec 28, 2021 | 136.69 | 137.21 | 131.36 | 131.40 | 362,417 | -4.54(-3.34%) |
Dec 27, 2021 | 134.06 | 136.18 | 132.59 | 135.94 | 699,010 | +2.21(+1.65%) |
Dec 23, 2021 | 137.26 | 138.00 | 131.66 | 133.73 | 1,093,918 | -3.32(-2.42%) |
Dec 22, 2021 | 137.74 | 139.94 | 134.48 | 137.05 | 802,027 | -0.43(-0.31%) |
Dec 21, 2021 | 135.37 | 138.74 | 134.05 | 137.48 | 1,623,577 | +3.58(+2.67%) |
Dec 20, 2021 | 136.71 | 137.78 | 133.56 | 133.90 | 587,578 | -4.74(-3.42%) |
Dec 17, 2021 | 131.14 | 138.97 | 128.83 | 138.64 | 1,310,542 | +5.84(+4.40%) |
Dec 16, 2021 | 139.09 | 140.19 | 131.74 | 132.80 | 1,317,786 | -6.29(-4.52%) |
Dec 15, 2021 | 139.47 | 143.33 | 135.74 | 139.09 | 1,110,106 | -2.39(-1.69%) |
Dec 14, 2021 | 143.52 | 144.06 | 137.50 | 141.48 | 1,081,960 | -1.46(-1.02%) |
Dec 13, 2021 | 144.79 | 148.44 | 139.50 | 142.94 | 951,405 | -0.81(-0.56%) |
Dec 10, 2021 | 150.64 | 153.81 | 143.00 | 143.75 | 749,489 | -6.17(-4.12%) |
Dec 09, 2021 | 153.00 | 154.87 | 148.53 | 149.92 | 1,115,439 | -3.59(-2.34%) |
Dec 08, 2021 | 148.15 | 154.57 | 146.10 | 153.51 | 796,443 | +5.52(+3.73%) |
Dec 07, 2021 | 142.72 | 149.98 | 142.14 | 147.99 | 1,141,590 | +8.93(+6.42%) |
Dec 06, 2021 | 133.00 | 139.21 | 130.55 | 139.06 | 1,008,452 | +5.16(+3.85%) |
Dec 03, 2021 | 133.06 | 134.15 | 126.86 | 133.90 | 1,374,447 | +0.91(+0.68%) |
Dec 02, 2021 | 129.31 | 135.34 | 129.31 | 132.99 | 776,232 | +2.74(+2.10%) |
Dec 01, 2021 | 140.45 | 142.53 | 130.01 | 130.25 | 987,127 | -9.43(-6.75%) |
Nov 30, 2021 | 142.96 | 145.00 | 138.60 | 139.68 | 596,992 | -3.02(-2.12%) |
Nov 29, 2021 | 143.52 | 145.02 | 139.31 | 142.70 | 631,233 | +0.56(+0.39%) |
Nov 26, 2021 | 142.49 | 146.14 | 141.17 | 142.14 | 351,918 | -1.02(-0.71%) |
Nov 24, 2021 | 136.65 | 143.56 | 135.26 | 143.16 | 677,835 | +2.81(+2.00%) |
Nov 23, 2021 | 143.22 | 145.97 | 138.46 | 140.35 | 894,769 | -4.90(-3.37%) |
Nov 22, 2021 | 149.70 | 149.70 | 141.55 | 145.25 | 967,386 | -4.87(-3.24%) |
Nov 19, 2021 | 152.03 | 152.80 | 149.53 | 150.12 | 604,189 | -0.55(-0.37%) |
Nov 18, 2021 | 152.79 | 150.96 | 148.82 | 150.67 | 523,841 | -2.40(-1.57%) |
Nov 17, 2021 | 156.85 | 157.27 | 152.16 | 153.07 | 483,110 | -3.78(-2.41%) |
Nov 16, 2021 | 153.78 | 156.92 | 152.38 | 156.85 | 1,202,649 | +2.78(+1.80%) |
Nov 15, 2021 | 156.73 | 157.80 | 153.61 | 154.07 | 499,813 | -2.71(-1.73%) |
Nov 12, 2021 | 155.45 | 157.44 | 153.05 | 156.78 | 652,525 | +2.79(+1.81%) |
Nov 11, 2021 | 159.27 | 160.65 | 153.93 | 153.99 | 623,214 | -3.87(-2.45%) |
Nov 10, 2021 | 160.83 | 157.86 | 1,031,175 | -4.94(-3.03%) | ||
Nov 09, 2021 | 169.59 | 171.20 | 161.99 | 162.80 | 782,453 | -6.32(-3.74%) |
Nov 08, 2021 | 171.11 | 172.32 | 168.94 | 169.12 | 737,094 | -0.89(-0.52%) |
Nov 05, 2021 | 175.86 | 175.86 | 161.13 | 170.01 | 2,522,369 | -16.41(-8.80%) |
Nov 04, 2021 | 185.00 | 188.43 | 183.79 | 186.42 | 530,445 | +2.05(+1.11%) |
Nov 03, 2021 | 185.83 | 185.83 | 179.99 | 184.37 | 507,981 | -0.76(-0.41%) |
Nov 02, 2021 | 183.24 | 185.87 | 182.61 | 185.13 | 415,896 | +2.76(+1.51%) |