Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 116.47 | 119.72 | 119.71 | 1,195,575 | +3.10(+2.66%) | |
Jan 28, 2022 | 114.44 | 116.67 | 113.81 | 116.61 | 1,547,702 | -0.39(-0.34%) |
Jan 27, 2022 | 118.47 | 119.70 | 116.71 | 117.00 | 2,248,541 | -9.47(-7.48%) |
Jan 26, 2022 | 127.46 | 128.44 | 125.56 | 126.47 | 1,645,202 | -0.04(-0.03%) |
Jan 25, 2022 | 125.05 | 127.79 | 124.19 | 126.50 | 1,542,443 | -1.34(-1.05%) |
Jan 24, 2022 | 126.35 | 128.04 | 123.97 | 127.84 | 1,849,179 | -1.99(-1.53%) |
Jan 21, 2022 | 131.33 | 131.78 | 129.77 | 129.83 | 1,479,908 | -1.16(-0.88%) |
Jan 20, 2022 | 133.16 | 133.67 | 130.87 | 130.99 | 1,064,961 | +0.21(+0.16%) |
Jan 19, 2022 | 131.19 | 132.53 | 130.68 | 130.78 | 712,633 | +0.66(+0.51%) |
Jan 18, 2022 | 130.43 | 131.75 | 129.74 | 130.12 | 1,033,396 | -2.68(-2.02%) |
Jan 14, 2022 | 132.79 | 0 | +2.86(+2.20%) | |||
Jan 13, 2022 | 132.92 | 133.27 | 129.82 | 129.94 | 686,207 | -4.05(-3.03%) |
Jan 12, 2022 | 133.72 | 134.24 | 132.88 | 133.99 | 618,685 | +1.30(+0.98%) |
Jan 11, 2022 | 131.69 | 132.86 | 131.42 | 132.69 | 753,498 | +0.17(+0.13%) |
Jan 10, 2022 | 131.08 | 132.56 | 130.48 | 132.52 | 840,396 | +0.33(+0.25%) |
Jan 07, 2022 | 131.04 | 132.34 | 130.61 | 132.18 | 661,367 | +1.21(+0.93%) |
Jan 06, 2022 | 131.23 | 132.56 | 130.79 | 130.97 | 875,792 | -2.48(-1.86%) |
Jan 05, 2022 | 135.41 | 135.46 | 133.26 | 133.44 | 943,940 | -0.66(-0.49%) |
Jan 04, 2022 | 134.91 | 135.11 | 133.79 | 134.10 | 783,814 | -1.08(-0.80%) |
Jan 03, 2022 | 134.15 | 135.35 | 133.04 | 135.18 | 848,465 | +1.23(+0.92%) |
Dec 31, 2021 | 134.11 | 134.72 | 133.84 | 133.95 | 265,799 | -0.28(-0.21%) |
Dec 30, 2021 | 134.72 | 135.23 | 134.20 | 134.23 | 257,898 | +0.34(+0.26%) |
Dec 29, 2021 | 134.23 | 134.56 | 133.57 | 133.88 | 487,390 | -1.41(-1.04%) |
Dec 28, 2021 | 134.49 | 135.39 | 134.09 | 135.29 | 527,607 | +0.21(+0.16%) |
Dec 27, 2021 | 133.70 | 135.14 | 133.70 | 135.08 | 381,886 | +1.16(+0.86%) |
Dec 23, 2021 | 133.05 | 134.18 | 133.05 | 133.92 | 351,866 | +0.65(+0.49%) |
Dec 22, 2021 | 131.20 | 133.29 | 131.11 | 133.27 | 442,635 | +1.89(+1.44%) |
Dec 21, 2021 | 130.75 | 131.58 | 129.90 | 131.38 | 509,709 | +0.99(+0.76%) |
Dec 20, 2021 | 130.21 | 130.82 | 129.64 | 130.38 | 809,208 | -2.15(-1.62%) |
Dec 17, 2021 | 132.07 | 133.83 | 131.63 | 132.54 | 1,229,202 | +0.94(+0.71%) |
Dec 16, 2021 | 133.63 | 133.71 | 130.93 | 131.60 | 585,067 | -0.73(-0.55%) |
Dec 15, 2021 | 130.09 | 132.38 | 130.02 | 132.32 | 634,089 | +2.69(+2.07%) |
Dec 14, 2021 | 130.58 | 130.93 | 128.72 | 129.64 | 743,377 | -2.25(-1.70%) |
Dec 13, 2021 | 132.44 | 132.53 | 131.14 | 131.88 | 915,824 | +2.45(+1.89%) |
Dec 10, 2021 | 128.85 | 129.74 | 128.58 | 129.44 | 582,006 | +2.42(+1.90%) |
Dec 09, 2021 | 128.09 | 128.22 | 126.96 | 127.02 | 361,039 | -1.59(-1.23%) |
Dec 08, 2021 | 128.51 | 128.80 | 127.92 | 128.61 | 543,267 | +0.02(+0.01%) |
Dec 07, 2021 | 126.87 | 129.01 | 126.87 | 128.59 | 857,576 | +1.83(+1.44%) |
Dec 06, 2021 | 124.78 | 126.88 | 124.33 | 126.76 | 1,043,832 | +3.45(+2.80%) |
Dec 03, 2021 | 124.79 | 124.96 | 122.43 | 123.31 | 654,016 | -1.14(-0.91%) |
Dec 02, 2021 | 123.94 | 124.94 | 123.21 | 124.45 | 866,549 | +0.34(+0.28%) |
Dec 01, 2021 | 125.70 | 126.99 | 124.05 | 124.10 | 1,146,714 | +1.31(+1.07%) |
Nov 30, 2021 | 125.08 | 125.60 | 124.92 | 122.79 | 1,586,275 | -4.29(-3.38%) |
Nov 29, 2021 | 126.47 | 127.25 | 125.52 | 127.09 | 774,925 | +2.15(+1.72%) |
Nov 26, 2021 | 126.77 | 127.27 | 124.56 | 124.94 | 561,128 | -2.85(-2.23%) |
Nov 24, 2021 | 125.76 | 127.82 | 125.54 | 127.78 | 682,440 | -1.73(-1.34%) |
Nov 23, 2021 | 129.04 | 129.75 | 128.29 | 129.51 | 573,235 | -0.47(-0.36%) |
Nov 22, 2021 | 131.92 | 132.10 | 129.95 | 129.98 | 718,842 | -4.77(-3.54%) |
Nov 19, 2021 | 136.12 | 136.60 | 134.58 | 134.75 | 588,839 | -1.46(-1.07%) |
Nov 18, 2021 | 134.57 | 136.22 | 134.50 | 136.22 | 399,504 | +0.49(+0.36%) |
Nov 17, 2021 | 135.97 | 136.01 | 135.35 | 135.73 | 328,998 | -0.28(-0.20%) |
Nov 16, 2021 | 135.31 | 136.69 | 135.20 | 136.01 | 494,592 | +0.84(+0.62%) |
Nov 15, 2021 | 136.09 | 136.47 | 135.11 | 135.16 | 430,763 | -0.98(-0.72%) |
Nov 12, 2021 | 137.64 | 137.67 | 136.14 | 136.15 | 587,726 | -2.39(-1.73%) |
Nov 11, 2021 | 139.31 | 139.54 | 138.54 | 138.54 | 305,635 | -0.71(-0.51%) |
Nov 10, 2021 | 140.65 | 139.25 | 139.25 | 390,709 | -2.56(-1.81%) | |
Nov 09, 2021 | 142.74 | 142.88 | 141.62 | 141.81 | 359,009 | -0.34(-0.24%) |
Nov 08, 2021 | 142.36 | 143.33 | 142.10 | 142.15 | 408,893 | -0.80(-0.56%) |
Nov 05, 2021 | 142.72 | 143.08 | 141.88 | 142.96 | 575,419 | +0.58(+0.41%) |
Nov 04, 2021 | 141.93 | 142.83 | 141.78 | 142.37 | 477,716 | -0.49(-0.34%) |
Nov 03, 2021 | 141.31 | 143.11 | 140.96 | 142.86 | 446,936 | +2.35(+1.67%) |
Nov 02, 2021 | 140.69 | 141.00 | 139.80 | 140.51 | 463,505 | +0.70(+0.50%) |