Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 113.34 | 115.93 | 74,203 | +1.57(+1.37%) | ||
Jan 28, 2022 | 113.06 | 114.36 | 111.09 | 114.36 | 63,777 | +0.87(+0.77%) |
Jan 27, 2022 | 114.31 | 116.29 | 112.92 | 113.49 | 62,931 | -0.66(-0.58%) |
Jan 26, 2022 | 119.60 | 120.14 | 111.51 | 114.15 | 93,995 | -4.63(-3.90%) |
Jan 25, 2022 | 117.41 | 123.38 | 115.32 | 118.78 | 76,902 | -0.39(-0.33%) |
Jan 24, 2022 | 113.89 | 119.98 | 111.50 | 119.17 | 107,618 | +4.05(+3.52%) |
Jan 21, 2022 | 109.98 | 116.26 | 108.10 | 115.12 | 136,568 | +3.79(+3.40%) |
Jan 20, 2022 | 113.90 | 113.90 | 110.05 | 111.33 | 162,575 | -1.69(-1.50%) |
Jan 19, 2022 | 121.22 | 121.35 | 112.78 | 113.02 | 255,885 | -8.52(-7.01%) |
Jan 18, 2022 | 127.25 | 127.70 | 120.10 | 121.54 | 118,722 | -7.47(-5.79%) |
Jan 14, 2022 | 129.01 | 0 | -0.90(-0.69%) | |||
Jan 13, 2022 | 133.07 | 133.07 | 129.65 | 129.91 | 78,049 | -2.99(-2.25%) |
Jan 12, 2022 | 135.05 | 135.71 | 132.70 | 132.90 | 52,126 | -2.18(-1.61%) |
Jan 11, 2022 | 131.92 | 135.19 | 129.65 | 135.08 | 56,286 | +0.87(+0.65%) |
Jan 10, 2022 | 129.98 | 134.42 | 129.54 | 134.21 | 53,945 | +2.63(+2.00%) |
Jan 07, 2022 | 134.30 | 134.50 | 130.33 | 131.58 | 104,186 | -3.79(-2.80%) |
Jan 06, 2022 | 134.49 | 137.27 | 130.88 | 135.37 | 80,383 | +0.88(+0.65%) |
Jan 05, 2022 | 137.42 | 139.08 | 134.23 | 134.49 | 82,712 | -3.75(-2.71%) |
Jan 04, 2022 | 146.31 | 146.89 | 137.45 | 138.24 | 76,828 | -7.43(-5.10%) |
Jan 03, 2022 | 148.20 | 148.46 | 143.94 | 145.67 | 50,038 | -2.62(-1.77%) |
Dec 31, 2021 | 149.44 | 149.99 | 147.52 | 148.29 | 31,234 | -0.80(-0.54%) |
Dec 30, 2021 | 149.58 | 152.12 | 148.97 | 149.09 | 26,929 | -1.13(-0.75%) |
Dec 29, 2021 | 149.30 | 151.53 | 149.25 | 150.22 | 30,335 | +0.24(+0.16%) |
Dec 28, 2021 | 151.47 | 153.41 | 149.62 | 149.98 | 41,208 | -1.12(-0.74%) |
Dec 27, 2021 | 152.54 | 153.24 | 150.31 | 151.10 | 52,415 | -1.04(-0.68%) |
Dec 23, 2021 | 150.73 | 154.31 | 148.87 | 152.14 | 31,696 | +1.95(+1.30%) |
Dec 22, 2021 | 146.04 | 150.72 | 145.58 | 150.19 | 46,351 | +4.75(+3.27%) |
Dec 21, 2021 | 141.82 | 145.44 | 138.65 | 145.44 | 41,757 | +5.39(+3.85%) |
Dec 20, 2021 | 138.19 | 140.44 | 135.85 | 140.05 | 61,607 | -0.27(-0.19%) |
Dec 17, 2021 | 137.25 | 141.90 | 135.12 | 140.32 | 335,778 | +4.43(+3.26%) |
Dec 16, 2021 | 140.87 | 141.21 | 134.59 | 135.89 | 69,581 | -4.26(-3.04%) |
Dec 15, 2021 | 136.01 | 140.15 | 133.77 | 140.15 | 62,521 | +3.71(+2.72%) |
Dec 14, 2021 | 136.88 | 140.43 | 135.68 | 136.44 | 62,210 | -1.94(-1.40%) |
Dec 13, 2021 | 139.42 | 142.15 | 136.99 | 138.38 | 88,594 | -2.01(-1.43%) |
Dec 10, 2021 | 141.50 | 142.73 | 139.17 | 140.39 | 69,840 | -0.90(-0.64%) |
Dec 09, 2021 | 142.29 | 143.31 | 140.97 | 141.29 | 43,570 | -2.25(-1.57%) |
Dec 08, 2021 | 143.60 | 146.81 | 142.77 | 143.54 | 56,500 | -0.57(-0.40%) |
Dec 07, 2021 | 140.23 | 146.29 | 140.23 | 144.11 | 70,724 | +5.76(+4.16%) |
Dec 06, 2021 | 137.35 | 140.61 | 137.35 | 138.35 | 94,362 | +2.46(+1.81%) |
Dec 03, 2021 | 138.14 | 138.14 | 133.21 | 135.89 | 118,920 | -1.77(-1.29%) |
Dec 02, 2021 | 136.24 | 140.05 | 135.79 | 137.66 | 79,717 | +2.15(+1.59%) |
Dec 01, 2021 | 139.58 | 141.69 | 135.13 | 135.51 | 61,890 | -1.52(-1.11%) |
Nov 30, 2021 | 138.54 | 140.33 | 138.39 | 137.03 | 111,057 | -3.05(-2.18%) |
Nov 29, 2021 | 144.19 | 144.19 | 138.21 | 140.08 | 74,630 | -1.43(-1.01%) |
Nov 26, 2021 | 143.47 | 143.47 | 138.38 | 141.51 | 29,474 | -4.61(-3.15%) |
Nov 24, 2021 | 144.46 | 146.44 | 143.60 | 146.12 | 32,366 | +1.95(+1.35%) |
Nov 23, 2021 | 145.10 | 145.10 | 141.99 | 144.17 | 84,540 | -1.60(-1.10%) |
Nov 22, 2021 | 147.71 | 150.05 | 145.11 | 145.77 | 60,343 | -2.00(-1.35%) |
Nov 19, 2021 | 148.73 | 150.83 | 147.59 | 147.77 | 44,020 | -1.80(-1.20%) |
Nov 18, 2021 | 152.16 | 149.93 | 149.11 | 149.57 | 50,659 | -2.17(-1.43%) |
Nov 17, 2021 | 147.17 | 152.78 | 147.14 | 151.74 | 48,637 | +3.21(+2.16%) |
Nov 16, 2021 | 150.79 | 152.24 | 147.91 | 148.53 | 52,456 | -2.20(-1.46%) |
Nov 15, 2021 | 154.75 | 154.75 | 149.48 | 150.73 | 57,537 | -4.53(-2.92%) |
Nov 12, 2021 | 154.56 | 155.49 | 154.27 | 155.26 | 49,578 | +0.81(+0.52%) |
Nov 11, 2021 | 153.00 | 154.62 | 150.22 | 154.45 | 61,163 | +1.72(+1.13%) |
Nov 10, 2021 | 156.17 | 152.39 | 152.73 | 46,813 | -3.93(-2.51%) | |
Nov 09, 2021 | 158.21 | 159.39 | 155.49 | 156.66 | 56,073 | -2.42(-1.52%) |
Nov 08, 2021 | 159.15 | 164.55 | 157.84 | 159.08 | 73,792 | -0.06(-0.04%) |
Nov 05, 2021 | 158.36 | 160.23 | 152.88 | 159.14 | 170,486 | -15.87(-9.07%) |
Nov 04, 2021 | 170.16 | 176.77 | 165.03 | 175.01 | 64,464 | +5.83(+3.45%) |
Nov 03, 2021 | 161.37 | 169.77 | 160.60 | 169.18 | 72,887 | +7.21(+4.45%) |
Nov 02, 2021 | 164.03 | 164.03 | 160.64 | 161.97 | 47,875 | -1.90(-1.16%) |