Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 117.50 | 118.50 | 2,979 | +1.96(+1.68%) | ||
Jan 28, 2022 | 114.16 | 117.99 | 113.05 | 116.54 | 1,193 | +2.56(+2.25%) |
Jan 27, 2022 | 116.41 | 118.70 | 113.96 | 113.98 | 2,434 | -1.73(-1.50%) |
Jan 26, 2022 | 119.23 | 121.05 | 115.70 | 115.71 | 3,462 | -2.13(-1.81%) |
Jan 25, 2022 | 120.90 | 120.90 | 115.64 | 117.84 | 3,998 | -3.09(-2.56%) |
Jan 24, 2022 | 118.55 | 122.30 | 115.00 | 120.93 | 5,273 | +1.76(+1.48%) |
Jan 21, 2022 | 124.00 | 127.73 | 119.01 | 119.17 | 4,508 | -5.34(-4.29%) |
Jan 20, 2022 | 129.30 | 132.93 | 124.00 | 124.51 | 4,715 | -4.51(-3.50%) |
Jan 19, 2022 | 129.41 | 131.74 | 128.01 | 129.02 | 2,484 | +0.87(+0.68%) |
Jan 18, 2022 | 132.51 | 132.99 | 127.60 | 128.15 | 4,479 | -5.12(-3.84%) |
Jan 14, 2022 | 133.27 | 0 | -0.19(-0.14%) | |||
Jan 13, 2022 | 133.40 | 135.12 | 132.40 | 133.46 | 1,633 | +0.03(+0.02%) |
Jan 12, 2022 | 133.41 | 139.00 | 133.41 | 133.43 | 4,141 | -0.32(-0.24%) |
Jan 11, 2022 | 134.00 | 136.12 | 133.40 | 133.75 | 3,502 | -0.72(-0.54%) |
Jan 10, 2022 | 135.32 | 135.32 | 133.52 | 134.47 | 2,206 | -0.04(-0.03%) |
Jan 07, 2022 | 134.78 | 136.76 | 134.00 | 134.51 | 2,752 | -0.90(-0.66%) |
Jan 06, 2022 | 140.74 | 141.00 | 135.21 | 135.41 | 2,464 | -4.05(-2.90%) |
Jan 05, 2022 | 143.81 | 143.81 | 138.91 | 139.46 | 4,457 | -2.03(-1.43%) |
Jan 04, 2022 | 140.33 | 144.38 | 140.34 | 141.49 | 1,964 | +0.32(+0.23%) |
Jan 03, 2022 | 144.84 | 144.84 | 140.25 | 141.17 | 2,281 | -1.40(-0.98%) |
Dec 31, 2021 | 141.90 | 143.00 | 141.00 | 142.57 | 6,198 | +0.61(+0.43%) |
Dec 30, 2021 | 143.45 | 144.31 | 141.66 | 141.96 | 1,411 | -0.42(-0.29%) |
Dec 29, 2021 | 141.55 | 143.10 | 141.45 | 142.38 | 3,948 | +0.37(+0.26%) |
Dec 28, 2021 | 145.10 | 147.00 | 142.00 | 142.01 | 1,571 | -4.65(-3.17%) |
Dec 27, 2021 | 145.00 | 147.00 | 143.78 | 146.66 | 1,235 | +1.66(+1.14%) |
Dec 23, 2021 | 144.64 | 146.98 | 144.00 | 145.00 | 2,630 | -0.68(-0.47%) |
Dec 22, 2021 | 145.19 | 147.27 | 143.81 | 145.68 | 1,329 | -1.15(-0.78%) |
Dec 21, 2021 | 147.66 | 153.00 | 145.20 | 146.83 | 4,899 | +1.31(+0.90%) |
Dec 20, 2021 | 147.90 | 151.45 | 143.46 | 145.52 | 3,285 | -3.73(-2.50%) |
Dec 17, 2021 | 143.04 | 152.50 | 141.12 | 149.25 | 22,620 | +6.86(+4.82%) |
Dec 16, 2021 | 144.83 | 147.07 | 142.07 | 142.39 | 3,478 | -0.57(-0.40%) |
Dec 15, 2021 | 145.30 | 146.69 | 143.20 | 142.96 | 7,420 | -3.30(-2.26%) |
Dec 14, 2021 | 145.11 | 146.69 | 141.10 | 146.26 | 12,429 | +4.01(+2.82%) |
Dec 13, 2021 | 142.50 | 146.69 | 141.94 | 142.25 | 3,030 | +0.33(+0.23%) |
Dec 10, 2021 | 142.58 | 146.56 | 141.90 | 141.92 | 2,414 | -0.10(-0.07%) |
Dec 09, 2021 | 143.26 | 145.86 | 141.10 | 142.02 | 1,904 | -2.03(-1.41%) |
Dec 08, 2021 | 144.35 | 146.45 | 141.98 | 144.05 | 1,344 | +0.12(+0.08%) |
Dec 07, 2021 | 144.92 | 147.50 | 142.06 | 143.93 | 4,632 | -0.40(-0.28%) |
Dec 06, 2021 | 141.80 | 147.50 | 140.31 | 144.33 | 4,017 | +4.08(+2.91%) |
Dec 03, 2021 | 143.68 | 143.90 | 140.23 | 140.25 | 2,667 | -4.75(-3.28%) |
Dec 02, 2021 | 141.57 | 145.00 | 139.74 | 145.00 | 2,647 | +2.70(+1.90%) |
Dec 01, 2021 | 143.16 | 144.69 | 140.90 | 142.30 | 3,317 | +0.43(+0.30%) |
Nov 30, 2021 | 144.75 | 147.23 | 141.10 | 141.87 | 15,629 | -4.13(-2.83%) |
Nov 29, 2021 | 147.96 | 148.19 | 144.95 | 146.00 | 4,312 | -1.07(-0.73%) |
Nov 26, 2021 | 146.72 | 149.95 | 146.63 | 147.07 | 6,640 | +1.06(+0.73%) |
Nov 24, 2021 | 143.89 | 146.80 | 142.12 | 146.01 | 8,452 | +0.79(+0.54%) |
Nov 23, 2021 | 145.06 | 149.50 | 143.70 | 145.22 | 7,717 | +1.70(+1.18%) |
Nov 22, 2021 | 144.91 | 147.74 | 142.54 | 143.52 | 37,762 | -2.43(-1.66%) |
Nov 19, 2021 | 148.40 | 149.79 | 144.18 | 145.95 | 4,383 | -3.16(-2.12%) |
Nov 18, 2021 | 150.58 | 150.00 | 148.42 | 149.11 | 2,554 | -1.44(-0.96%) |
Nov 17, 2021 | 150.56 | 151.90 | 148.40 | 150.55 | 3,544 | -0.62(-0.41%) |
Nov 16, 2021 | 151.67 | 154.86 | 148.55 | 151.17 | 2,034 | -0.48(-0.32%) |
Nov 15, 2021 | 150.97 | 154.90 | 146.40 | 151.65 | 10,253 | -0.27(-0.18%) |
Nov 12, 2021 | 154.87 | 157.26 | 150.04 | 151.92 | 5,285 | -2.45(-1.59%) |
Nov 11, 2021 | 158.77 | 161.53 | 154.37 | 154.37 | 1,273 | -4.05(-2.56%) |
Nov 10, 2021 | 155.81 | 158.42 | 5,418 | +2.00(+1.28%) | ||
Nov 09, 2021 | 160.49 | 164.95 | 154.72 | 156.42 | 5,042 | -4.55(-2.83%) |
Nov 08, 2021 | 166.92 | 169.45 | 155.24 | 160.97 | 13,217 | -4.99(-3.01%) |
Nov 05, 2021 | 164.10 | 171.00 | 164.10 | 165.96 | 3,433 | +2.02(+1.23%) |
Nov 04, 2021 | 169.43 | 169.81 | 161.00 | 163.94 | 5,509 | -5.88(-3.46%) |
Nov 03, 2021 | 165.92 | 169.84 | 163.51 | 169.82 | 4,499 | +3.60(+2.17%) |
Nov 02, 2021 | 169.13 | 169.13 | 165.14 | 166.22 | 2,417 | -3.65(-2.15%) |