Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 121.60 | 125.44 | 125.08 | 635,380 | +3.73(+3.08%) | |
Jan 28, 2022 | 120.06 | 121.35 | 118.83 | 121.35 | 624,902 | +0.42(+0.34%) |
Jan 27, 2022 | 120.56 | 123.21 | 120.32 | 120.93 | 587,494 | -1.62(-1.32%) |
Jan 26, 2022 | 122.84 | 126.28 | 122.04 | 122.55 | 717,815 | -0.51(-0.41%) |
Jan 25, 2022 | 121.41 | 123.64 | 120.28 | 123.06 | 555,370 | +0.72(+0.59%) |
Jan 24, 2022 | 121.69 | 122.83 | 118.14 | 122.34 | 895,193 | -1.16(-0.94%) |
Jan 21, 2022 | 128.05 | 128.49 | 123.15 | 123.51 | 567,107 | -3.74(-2.94%) |
Jan 20, 2022 | 130.67 | 131.38 | 126.76 | 127.25 | 622,404 | -2.97(-2.28%) |
Jan 19, 2022 | 124.20 | 130.62 | 123.66 | 130.22 | 827,268 | +7.22(+5.87%) |
Jan 18, 2022 | 122.62 | 124.92 | 121.95 | 123.00 | 521,279 | +0.04(+0.03%) |
Jan 14, 2022 | 122.96 | 0 | -1.36(-1.10%) | |||
Jan 13, 2022 | 125.52 | 126.54 | 124.25 | 124.32 | 258,265 | -1.86(-1.48%) |
Jan 12, 2022 | 126.84 | 127.01 | 124.18 | 126.18 | 408,507 | +0.50(+0.40%) |
Jan 11, 2022 | 124.93 | 125.78 | 123.05 | 125.68 | 461,179 | +1.33(+1.07%) |
Jan 10, 2022 | 119.53 | 124.76 | 119.53 | 124.35 | 654,216 | +3.97(+3.30%) |
Jan 07, 2022 | 119.95 | 120.67 | 118.38 | 120.38 | 740,148 | +0.66(+0.55%) |
Jan 06, 2022 | 121.97 | 122.71 | 119.58 | 119.71 | 834,963 | -3.95(-3.20%) |
Jan 05, 2022 | 129.91 | 130.42 | 123.66 | 123.67 | 695,969 | -5.32(-4.13%) |
Jan 04, 2022 | 128.72 | 130.39 | 127.93 | 128.99 | 486,403 | +0.30(+0.24%) |
Jan 03, 2022 | 129.54 | 129.98 | 128.11 | 128.69 | 304,417 | -2.07(-1.58%) |
Dec 31, 2021 | 130.33 | 131.32 | 130.13 | 130.76 | 262,291 | +1.03(+0.79%) |
Dec 30, 2021 | 128.01 | 130.25 | 128.01 | 129.73 | 376,845 | +1.66(+1.30%) |
Dec 29, 2021 | 127.62 | 129.52 | 126.72 | 128.06 | 441,927 | +0.90(+0.71%) |
Dec 28, 2021 | 127.94 | 128.74 | 126.52 | 127.17 | 1,086,099 | -0.66(-0.52%) |
Dec 27, 2021 | 128.11 | 129.32 | 127.50 | 127.83 | 293,331 | -0.28(-0.22%) |
Dec 23, 2021 | 127.64 | 128.38 | 126.07 | 128.11 | 431,585 | +0.83(+0.65%) |
Dec 22, 2021 | 124.96 | 127.36 | 124.26 | 127.28 | 513,686 | +2.02(+1.62%) |
Dec 21, 2021 | 127.26 | 127.26 | 124.16 | 125.25 | 951,667 | -1.04(-0.82%) |
Dec 20, 2021 | 125.75 | 126.44 | 123.76 | 126.30 | 647,628 | -0.01(-0.01%) |
Dec 17, 2021 | 126.14 | 129.73 | 125.76 | 126.31 | 1,612,544 | +0.40(+0.32%) |
Dec 16, 2021 | 124.22 | 126.72 | 124.05 | 125.91 | 706,504 | +3.08(+2.51%) |
Dec 15, 2021 | 123.18 | 123.57 | 120.06 | 122.83 | 971,844 | -0.89(-0.72%) |
Dec 14, 2021 | 123.43 | 125.11 | 122.83 | 123.71 | 548,312 | -1.64(-1.31%) |
Dec 13, 2021 | 123.86 | 128.26 | 123.62 | 125.36 | 871,209 | +1.75(+1.41%) |
Dec 10, 2021 | 124.67 | 124.91 | 122.87 | 123.61 | 463,115 | -0.38(-0.30%) |
Dec 09, 2021 | 126.30 | 126.74 | 123.19 | 123.99 | 528,766 | -3.74(-2.93%) |
Dec 08, 2021 | 127.60 | 127.97 | 126.08 | 127.73 | 462,337 | +0.78(+0.61%) |
Dec 07, 2021 | 125.84 | 127.44 | 125.22 | 126.96 | 488,078 | +1.31(+1.04%) |
Dec 06, 2021 | 124.90 | 127.40 | 124.11 | 125.65 | 435,852 | +0.74(+0.59%) |
Dec 03, 2021 | 123.27 | 124.99 | 121.16 | 124.91 | 805,704 | +2.18(+1.78%) |
Dec 02, 2021 | 124.73 | 124.82 | 121.22 | 122.72 | 742,102 | -2.14(-1.72%) |
Dec 01, 2021 | 130.22 | 131.30 | 124.80 | 124.87 | 584,611 | -4.48(-3.46%) |
Nov 30, 2021 | 134.27 | 134.90 | 128.88 | 129.35 | 574,510 | -3.44(-2.59%) |
Nov 29, 2021 | 129.10 | 133.11 | 128.22 | 132.79 | 752,458 | +3.29(+2.54%) |
Nov 26, 2021 | 131.24 | 132.09 | 128.42 | 129.50 | 266,335 | -1.55(-1.18%) |
Nov 24, 2021 | 130.77 | 131.34 | 129.93 | 131.05 | 309,710 | +0.12(+0.09%) |
Nov 23, 2021 | 131.45 | 131.94 | 129.17 | 130.93 | 599,763 | -1.90(-1.43%) |
Nov 22, 2021 | 133.05 | 134.96 | 130.85 | 132.83 | 596,697 | -2.75(-2.03%) |
Nov 19, 2021 | 136.97 | 138.20 | 135.33 | 135.57 | 490,619 | -2.02(-1.47%) |
Nov 18, 2021 | 137.54 | 137.71 | 137.24 | 137.60 | 460,643 | -0.38(-0.27%) |
Nov 17, 2021 | 138.68 | 139.47 | 137.20 | 137.97 | 403,142 | +0.17(+0.12%) |
Nov 16, 2021 | 138.47 | 139.82 | 137.69 | 137.80 | 380,585 | -1.08(-0.78%) |
Nov 15, 2021 | 140.28 | 140.75 | 138.65 | 138.88 | 677,698 | -1.69(-1.20%) |
Nov 12, 2021 | 139.31 | 141.72 | 138.41 | 140.58 | 749,309 | +0.95(+0.68%) |
Nov 11, 2021 | 137.83 | 140.02 | 136.17 | 139.63 | 726,945 | +3.52(+2.58%) |
Nov 10, 2021 | 140.16 | 136.11 | 662,588 | -0.99(-0.72%) | ||
Nov 09, 2021 | 135.15 | 137.10 | 134.22 | 137.10 | 433,936 | +2.20(+1.63%) |
Nov 08, 2021 | 135.72 | 136.22 | 133.47 | 134.90 | 542,499 | +0.38(+0.28%) |
Nov 05, 2021 | 133.16 | 134.54 | 132.44 | 134.52 | 631,380 | +1.34(+1.00%) |
Nov 04, 2021 | 135.04 | 137.76 | 132.91 | 133.18 | 570,537 | -1.85(-1.37%) |
Nov 03, 2021 | 131.96 | 135.62 | 131.24 | 135.04 | 471,100 | +1.69(+1.27%) |
Nov 02, 2021 | 133.47 | 133.47 | 131.95 | 133.34 | 391,219 | -0.85(-0.63%) |