Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 107.87 | 114.00 | 106.49 | 113.48 | 1,403,646 | +2.30(+2.07%) |
Jan 27, 2022 | 115.89 | 117.32 | 110.99 | 111.18 | 703,148 | -3.51(-3.06%) |
Jan 26, 2022 | 118.20 | 120.50 | 114.18 | 114.69 | 788,053 | -2.39(-2.04%) |
Jan 25, 2022 | 123.53 | 124.90 | 116.88 | 117.08 | 659,364 | -8.15(-6.51%) |
Jan 24, 2022 | 121.65 | 125.53 | 116.73 | 125.23 | 765,671 | +1.86(+1.51%) |
Jan 21, 2022 | 123.17 | 125.54 | 121.10 | 123.37 | 598,069 | -0.32(-0.26%) |
Jan 20, 2022 | 124.22 | 128.36 | 123.35 | 123.69 | 584,869 | -0.14(-0.11%) |
Jan 19, 2022 | 121.22 | 125.52 | 120.36 | 123.83 | 1,390,479 | +7.60(+6.54%) |
Jan 18, 2022 | 118.02 | 121.00 | 115.59 | 116.23 | 983,951 | -4.53(-3.75%) |
Jan 14, 2022 | 120.76 | 0 | -3.34(-2.69%) | |||
Jan 13, 2022 | 128.55 | 128.55 | 122.34 | 124.10 | 652,985 | -4.39(-3.42%) |
Jan 12, 2022 | 130.10 | 132.18 | 128.04 | 128.49 | 425,885 | -1.18(-0.91%) |
Jan 11, 2022 | 127.85 | 129.82 | 125.79 | 129.67 | 750,556 | +1.82(+1.42%) |
Jan 10, 2022 | 127.55 | 128.41 | 122.78 | 127.85 | 759,009 | -3.44(-2.62%) |
Jan 07, 2022 | 135.66 | 137.41 | 130.60 | 131.29 | 596,326 | -5.14(-3.77%) |
Jan 06, 2022 | 136.95 | 139.51 | 134.39 | 136.43 | 423,915 | -1.79(-1.30%) |
Jan 05, 2022 | 143.69 | 146.93 | 138.06 | 138.22 | 546,187 | -7.19(-4.94%) |
Jan 04, 2022 | 149.94 | 150.00 | 142.72 | 145.41 | 535,992 | -4.68(-3.12%) |
Jan 03, 2022 | 150.52 | 150.64 | 147.13 | 150.09 | 445,953 | -0.43(-0.29%) |
Dec 31, 2021 | 151.25 | 153.41 | 150.22 | 150.52 | 289,621 | -1.36(-0.90%) |
Dec 30, 2021 | 152.07 | 153.95 | 151.54 | 151.88 | 309,838 | -1.12(-0.73%) |
Dec 29, 2021 | 152.87 | 153.80 | 151.04 | 153.00 | 446,977 | -0.21(-0.14%) |
Dec 28, 2021 | 154.00 | 155.86 | 152.59 | 153.21 | 385,701 | +0.45(+0.29%) |
Dec 27, 2021 | 153.04 | 153.04 | 150.25 | 152.76 | 462,243 | +0.96(+0.63%) |
Dec 23, 2021 | 152.23 | 153.36 | 150.83 | 151.80 | 333,429 | -1.02(-0.67%) |
Dec 22, 2021 | 150.96 | 153.40 | 149.18 | 152.82 | 396,873 | +2.63(+1.75%) |
Dec 21, 2021 | 147.94 | 151.18 | 146.17 | 150.19 | 749,473 | +3.97(+2.72%) |
Dec 20, 2021 | 143.01 | 146.75 | 142.05 | 146.22 | 687,764 | +2.29(+1.59%) |
Dec 17, 2021 | 141.94 | 147.09 | 139.64 | 143.93 | 1,475,290 | +1.07(+0.75%) |
Dec 16, 2021 | 144.42 | 145.30 | 140.60 | 142.86 | 739,373 | -1.48(-1.03%) |
Dec 15, 2021 | 140.13 | 145.87 | 138.81 | 144.34 | 1,913,792 | +13.68(+10.47%) |
Dec 14, 2021 | 130.83 | 132.78 | 128.57 | 130.66 | 665,792 | -2.14(-1.61%) |
Dec 13, 2021 | 132.21 | 136.32 | 132.21 | 132.80 | 605,479 | +0.59(+0.45%) |
Dec 10, 2021 | 133.82 | 134.76 | 131.97 | 132.21 | 586,346 | -2.06(-1.53%) |
Dec 09, 2021 | 140.28 | 141.83 | 133.30 | 134.27 | 623,662 | -5.89(-4.20%) |
Dec 08, 2021 | 141.31 | 141.97 | 139.12 | 140.16 | 803,544 | +0.78(+0.56%) |
Dec 07, 2021 | 134.00 | 142.40 | 134.00 | 139.38 | 989,235 | +8.37(+6.39%) |
Dec 06, 2021 | 133.66 | 134.81 | 128.53 | 131.01 | 1,160,768 | -2.33(-1.75%) |
Dec 03, 2021 | 128.20 | 136.78 | 123.20 | 133.34 | 1,555,392 | +5.77(+4.52%) |
Dec 02, 2021 | 123.70 | 128.60 | 122.20 | 127.57 | 478,087 | +2.90(+2.33%) |
Dec 01, 2021 | 131.06 | 131.55 | 124.66 | 124.67 | 421,043 | -3.85(-3.00%) |
Nov 30, 2021 | 130.50 | 132.00 | 127.72 | 128.52 | 444,122 | -2.13(-1.63%) |
Nov 29, 2021 | 133.20 | 133.28 | 130.08 | 130.65 | 465,991 | +0.99(+0.76%) |
Nov 26, 2021 | 133.00 | 135.37 | 129.33 | 129.66 | 302,917 | -3.22(-2.42%) |
Nov 24, 2021 | 130.29 | 133.54 | 129.21 | 132.88 | 245,114 | +2.24(+1.71%) |
Nov 23, 2021 | 131.67 | 134.43 | 127.76 | 130.64 | 483,565 | -2.16(-1.63%) |
Nov 22, 2021 | 139.27 | 139.27 | 131.41 | 132.80 | 628,797 | -6.08(-4.38%) |
Nov 19, 2021 | 137.67 | 140.86 | 136.49 | 138.88 | 562,959 | +1.90(+1.39%) |
Nov 18, 2021 | 143.10 | 137.36 | 136.27 | 136.98 | 503,188 | -5.51(-3.87%) |
Nov 17, 2021 | 141.95 | 142.68 | 138.87 | 142.49 | 557,351 | +0.11(+0.08%) |
Nov 16, 2021 | 137.88 | 143.67 | 137.86 | 142.38 | 635,862 | +4.92(+3.58%) |
Nov 15, 2021 | 136.64 | 137.69 | 135.43 | 137.46 | 260,119 | +0.99(+0.73%) |
Nov 12, 2021 | 135.47 | 138.80 | 135.24 | 136.47 | 583,785 | +2.44(+1.82%) |
Nov 11, 2021 | 132.73 | 134.22 | 130.48 | 134.03 | 270,697 | +1.81(+1.37%) |
Nov 10, 2021 | 135.18 | 132.22 | 306,187 | -2.93(-2.17%) | ||
Nov 09, 2021 | 135.86 | 136.67 | 134.53 | 135.15 | 271,262 | -0.52(-0.38%) |
Nov 08, 2021 | 132.07 | 136.49 | 131.57 | 135.67 | 546,421 | +5.02(+3.84%) |
Nov 05, 2021 | 129.00 | 133.94 | 127.00 | 130.65 | 723,187 | -1.86(-1.40%) |
Nov 04, 2021 | 127.50 | 134.00 | 126.80 | 132.51 | 1,504,278 | -8.90(-6.29%) |
Nov 03, 2021 | 139.47 | 142.03 | 138.38 | 141.41 | 779,536 | +2.12(+1.52%) |
Nov 02, 2021 | 137.46 | 139.41 | 135.97 | 139.29 | 387,153 | +2.57(+1.88%) |