Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 121.90 | 125.75 | 125.40 | 633,777 | +3.74(+3.08%) | |
Jan 28, 2022 | 120.37 | 121.66 | 119.13 | 121.66 | 623,324 | +0.42(+0.34%) |
Jan 27, 2022 | 120.86 | 123.52 | 120.62 | 121.24 | 586,011 | -1.62(-1.32%) |
Jan 26, 2022 | 123.16 | 126.60 | 122.35 | 122.86 | 716,003 | -0.51(-0.42%) |
Jan 25, 2022 | 121.71 | 123.95 | 120.59 | 123.37 | 553,968 | +0.72(+0.59%) |
Jan 24, 2022 | 122.00 | 123.14 | 118.44 | 122.65 | 892,933 | -1.17(-0.94%) |
Jan 21, 2022 | 128.38 | 128.81 | 123.46 | 123.82 | 565,675 | -3.75(-2.94%) |
Jan 20, 2022 | 131.00 | 131.72 | 127.08 | 127.57 | 620,833 | -2.98(-2.28%) |
Jan 19, 2022 | 124.51 | 130.95 | 123.97 | 130.55 | 825,179 | +7.24(+5.87%) |
Jan 18, 2022 | 122.93 | 125.23 | 122.26 | 123.31 | 519,963 | +0.04(+0.03%) |
Jan 14, 2022 | 123.27 | 0 | -1.36(-1.10%) | |||
Jan 13, 2022 | 125.84 | 126.86 | 124.57 | 124.63 | 257,613 | -1.87(-1.48%) |
Jan 12, 2022 | 127.17 | 127.33 | 124.49 | 126.50 | 407,476 | +0.50(+0.40%) |
Jan 11, 2022 | 125.25 | 126.09 | 123.36 | 126.00 | 460,014 | +1.34(+1.07%) |
Jan 10, 2022 | 119.84 | 125.08 | 119.84 | 124.66 | 652,565 | +3.98(+3.30%) |
Jan 07, 2022 | 120.25 | 120.97 | 118.68 | 120.68 | 738,279 | +0.66(+0.55%) |
Jan 06, 2022 | 122.28 | 123.02 | 119.88 | 120.02 | 832,855 | -3.96(-3.20%) |
Jan 05, 2022 | 130.24 | 130.75 | 123.97 | 123.98 | 694,213 | -5.34(-4.13%) |
Jan 04, 2022 | 129.05 | 130.72 | 128.25 | 129.32 | 485,176 | +0.30(+0.23%) |
Jan 03, 2022 | 129.87 | 130.31 | 128.44 | 129.01 | 303,648 | -2.08(-1.58%) |
Dec 31, 2021 | 130.66 | 131.66 | 130.46 | 131.09 | 261,629 | +1.03(+0.79%) |
Dec 30, 2021 | 128.33 | 130.58 | 128.33 | 130.06 | 375,894 | +1.67(+1.30%) |
Dec 29, 2021 | 127.94 | 129.85 | 127.04 | 128.39 | 440,811 | +0.90(+0.71%) |
Dec 28, 2021 | 128.26 | 129.06 | 126.84 | 127.49 | 1,083,357 | -0.66(-0.52%) |
Dec 27, 2021 | 128.44 | 129.65 | 127.83 | 128.15 | 292,590 | -0.28(-0.22%) |
Dec 23, 2021 | 127.96 | 128.71 | 126.39 | 128.44 | 430,495 | +0.83(+0.65%) |
Dec 22, 2021 | 125.28 | 127.69 | 124.58 | 127.60 | 512,390 | +2.03(+1.62%) |
Dec 21, 2021 | 127.58 | 127.58 | 124.47 | 125.57 | 949,265 | -1.04(-0.82%) |
Dec 20, 2021 | 126.06 | 126.76 | 124.07 | 126.61 | 645,993 | -0.01(-0.01%) |
Dec 17, 2021 | 126.46 | 130.06 | 126.07 | 126.62 | 1,608,473 | +0.40(+0.32%) |
Dec 16, 2021 | 124.53 | 127.04 | 124.37 | 126.23 | 704,721 | +3.09(+2.51%) |
Dec 15, 2021 | 123.50 | 123.89 | 120.37 | 123.14 | 969,391 | -0.89(-0.72%) |
Dec 14, 2021 | 123.74 | 125.43 | 123.14 | 124.03 | 546,928 | -1.65(-1.31%) |
Dec 13, 2021 | 124.18 | 128.59 | 123.93 | 125.68 | 869,010 | +1.75(+1.41%) |
Dec 10, 2021 | 124.98 | 125.22 | 123.18 | 123.92 | 461,946 | -0.38(-0.30%) |
Dec 09, 2021 | 126.61 | 127.06 | 123.51 | 124.30 | 527,431 | -3.75(-2.93%) |
Dec 08, 2021 | 127.92 | 128.30 | 126.40 | 128.06 | 461,170 | +0.78(+0.61%) |
Dec 07, 2021 | 126.16 | 127.76 | 125.53 | 127.28 | 486,846 | +1.31(+1.04%) |
Dec 06, 2021 | 125.21 | 127.72 | 124.43 | 125.97 | 434,751 | +0.74(+0.59%) |
Dec 03, 2021 | 123.58 | 125.31 | 121.46 | 125.22 | 803,671 | +2.19(+1.78%) |
Dec 02, 2021 | 125.04 | 125.14 | 121.52 | 123.03 | 740,228 | -2.15(-1.72%) |
Dec 01, 2021 | 130.55 | 131.63 | 125.12 | 125.18 | 583,135 | -4.49(-3.46%) |
Nov 30, 2021 | 134.61 | 135.24 | 129.20 | 129.67 | 573,060 | -3.45(-2.59%) |
Nov 29, 2021 | 129.43 | 133.45 | 128.54 | 133.12 | 750,559 | +3.30(+2.54%) |
Nov 26, 2021 | 131.57 | 132.43 | 128.75 | 129.82 | 265,663 | -1.56(-1.18%) |
Nov 24, 2021 | 131.10 | 131.68 | 130.26 | 131.38 | 308,928 | +0.12(+0.09%) |
Nov 23, 2021 | 131.79 | 132.28 | 129.49 | 131.26 | 598,249 | -1.91(-1.43%) |
Nov 22, 2021 | 133.39 | 135.30 | 131.18 | 133.16 | 595,190 | -2.75(-2.03%) |
Nov 19, 2021 | 137.31 | 138.55 | 135.67 | 135.92 | 489,380 | -2.03(-1.47%) |
Nov 18, 2021 | 137.89 | 138.06 | 137.59 | 137.94 | 459,480 | -0.38(-0.27%) |
Nov 17, 2021 | 139.03 | 139.82 | 137.55 | 138.32 | 402,124 | +0.17(+0.12%) |
Nov 16, 2021 | 138.82 | 140.17 | 138.04 | 138.15 | 379,624 | -1.08(-0.78%) |
Nov 15, 2021 | 140.63 | 141.11 | 139.00 | 139.24 | 675,987 | -1.70(-1.20%) |
Nov 12, 2021 | 139.66 | 142.07 | 138.76 | 140.93 | 747,417 | +0.95(+0.68%) |
Nov 11, 2021 | 138.18 | 140.37 | 136.51 | 139.98 | 725,110 | +3.53(+2.59%) |
Nov 10, 2021 | 140.52 | 136.45 | 660,915 | -0.99(-0.72%) | ||
Nov 09, 2021 | 135.49 | 137.44 | 134.56 | 137.44 | 432,841 | +2.21(+1.63%) |
Nov 08, 2021 | 136.07 | 136.56 | 133.80 | 135.24 | 541,130 | +0.38(+0.28%) |
Nov 05, 2021 | 133.49 | 134.88 | 132.78 | 134.86 | 629,786 | +1.34(+1.00%) |
Nov 04, 2021 | 135.38 | 138.10 | 133.25 | 133.52 | 569,097 | -1.86(-1.37%) |
Nov 03, 2021 | 132.29 | 135.96 | 131.57 | 135.38 | 469,910 | +1.70(+1.27%) |
Nov 02, 2021 | 133.80 | 133.80 | 132.28 | 133.68 | 390,231 | -0.85(-0.63%) |