Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 118.44 | 123.08 | 123.06 | 78,588 | +4.05(+3.40%) | |
Jan 28, 2022 | 117.64 | 119.19 | 115.29 | 119.02 | 41,381 | +0.83(+0.70%) |
Jan 27, 2022 | 121.76 | 123.83 | 117.24 | 118.19 | 46,089 | -3.17(-2.61%) |
Jan 26, 2022 | 125.21 | 126.28 | 120.95 | 121.36 | 48,662 | -2.48(-2.01%) |
Jan 25, 2022 | 126.44 | 126.44 | 121.38 | 123.84 | 51,605 | -4.80(-3.73%) |
Jan 24, 2022 | 125.74 | 129.32 | 121.99 | 128.64 | 67,229 | +1.52(+1.20%) |
Jan 21, 2022 | 127.71 | 131.88 | 126.98 | 127.12 | 64,101 | -0.79(-0.62%) |
Jan 20, 2022 | 132.69 | 134.42 | 127.67 | 127.91 | 41,634 | -4.73(-3.56%) |
Jan 19, 2022 | 134.89 | 134.89 | 131.60 | 132.63 | 49,958 | -2.57(-1.90%) |
Jan 18, 2022 | 134.58 | 136.29 | 134.01 | 135.21 | 41,072 | -1.39(-1.02%) |
Jan 14, 2022 | 136.60 | 0 | -0.06(-0.04%) | |||
Jan 13, 2022 | 136.63 | 137.44 | 135.07 | 136.66 | 37,056 | -0.03(-0.02%) |
Jan 12, 2022 | 140.40 | 141.34 | 136.31 | 136.69 | 56,395 | -2.09(-1.51%) |
Jan 11, 2022 | 136.83 | 139.39 | 134.13 | 138.78 | 55,982 | +3.04(+2.24%) |
Jan 10, 2022 | 132.57 | 136.42 | 130.11 | 135.74 | 78,096 | +2.45(+1.83%) |
Jan 07, 2022 | 134.82 | 135.30 | 130.66 | 133.30 | 75,612 | -2.02(-1.49%) |
Jan 06, 2022 | 145.22 | 145.83 | 134.86 | 135.31 | 72,538 | -11.56(-7.87%) |
Jan 05, 2022 | 151.38 | 154.13 | 146.63 | 146.88 | 40,210 | -5.34(-3.51%) |
Jan 04, 2022 | 149.90 | 154.14 | 149.90 | 152.22 | 52,907 | +2.86(+1.91%) |
Jan 03, 2022 | 149.80 | 149.99 | 147.54 | 149.36 | 35,333 | +1.20(+0.81%) |
Dec 31, 2021 | 148.23 | 149.07 | 146.45 | 148.16 | 23,220 | +0.51(+0.34%) |
Dec 30, 2021 | 150.05 | 150.75 | 147.65 | 147.66 | 19,014 | -1.89(-1.26%) |
Dec 29, 2021 | 148.09 | 150.14 | 148.09 | 149.55 | 19,271 | +0.67(+0.45%) |
Dec 28, 2021 | 148.98 | 150.57 | 147.99 | 148.87 | 22,212 | -0.21(-0.14%) |
Dec 27, 2021 | 148.79 | 149.57 | 147.70 | 149.08 | 25,650 | +1.06(+0.72%) |
Dec 23, 2021 | 146.87 | 149.20 | 146.87 | 148.02 | 42,070 | +0.58(+0.40%) |
Dec 22, 2021 | 142.93 | 147.90 | 142.89 | 147.43 | 50,731 | +4.50(+3.15%) |
Dec 21, 2021 | 140.43 | 144.03 | 140.43 | 142.93 | 45,912 | +3.63(+2.60%) |
Dec 20, 2021 | 141.01 | 141.01 | 136.47 | 139.30 | 72,160 | -3.28(-2.30%) |
Dec 17, 2021 | 143.98 | 145.09 | 140.75 | 142.59 | 176,596 | -1.64(-1.14%) |
Dec 16, 2021 | 146.00 | 147.89 | 143.62 | 144.22 | 79,834 | -0.98(-0.68%) |
Dec 15, 2021 | 142.57 | 146.05 | 140.94 | 145.21 | 57,068 | +2.28(+1.60%) |
Dec 14, 2021 | 141.52 | 146.50 | 139.98 | 142.93 | 52,653 | -0.51(-0.35%) |
Dec 13, 2021 | 143.27 | 145.08 | 142.68 | 143.44 | 37,042 | -1.35(-0.94%) |
Dec 10, 2021 | 148.66 | 148.66 | 144.44 | 144.79 | 23,873 | -1.84(-1.26%) |
Dec 09, 2021 | 147.80 | 149.05 | 146.63 | 146.63 | 21,644 | -2.87(-1.92%) |
Dec 08, 2021 | 149.44 | 150.20 | 148.00 | 149.50 | 23,271 | +1.47(+0.99%) |
Dec 07, 2021 | 145.95 | 152.37 | 145.95 | 148.03 | 52,884 | -1.33(-0.89%) |
Dec 06, 2021 | 147.74 | 150.54 | 144.94 | 149.35 | 47,251 | +3.80(+2.61%) |
Dec 03, 2021 | 145.65 | 146.19 | 142.39 | 145.55 | 49,609 | +0.70(+0.48%) |
Dec 02, 2021 | 139.29 | 145.15 | 138.07 | 144.85 | 92,380 | +5.73(+4.12%) |
Dec 01, 2021 | 145.65 | 146.32 | 138.99 | 139.12 | 63,263 | -2.73(-1.92%) |
Nov 30, 2021 | 144.60 | 145.14 | 141.26 | 141.85 | 41,178 | -4.74(-3.23%) |
Nov 29, 2021 | 148.92 | 148.92 | 144.27 | 146.58 | 55,382 | -0.33(-0.23%) |
Nov 26, 2021 | 150.88 | 151.23 | 145.51 | 146.91 | 37,742 | -8.41(-5.42%) |
Nov 24, 2021 | 152.60 | 155.99 | 152.60 | 155.33 | 20,887 | +1.73(+1.13%) |
Nov 23, 2021 | 154.97 | 157.20 | 152.28 | 153.59 | 36,314 | -2.07(-1.33%) |
Nov 22, 2021 | 155.55 | 159.30 | 155.03 | 155.66 | 29,795 | +1.11(+0.72%) |
Nov 19, 2021 | 152.69 | 155.38 | 152.69 | 154.55 | 60,241 | +0.81(+0.53%) |
Nov 18, 2021 | 157.15 | 154.16 | 152.90 | 153.74 | 40,359 | -2.19(-1.41%) |
Nov 17, 2021 | 155.66 | 156.40 | 153.13 | 155.93 | 40,211 | +0.10(+0.06%) |
Nov 16, 2021 | 154.09 | 157.12 | 153.69 | 155.83 | 37,914 | +1.17(+0.76%) |
Nov 15, 2021 | 154.24 | 155.50 | 153.74 | 154.66 | 46,064 | +0.83(+0.54%) |
Nov 12, 2021 | 153.37 | 154.09 | 151.58 | 153.84 | 18,167 | +1.38(+0.91%) |
Nov 11, 2021 | 150.19 | 152.62 | 149.80 | 152.45 | 20,945 | +2.19(+1.46%) |
Nov 10, 2021 | 153.00 | 150.27 | 28,793 | -2.49(-1.63%) | ||
Nov 09, 2021 | 151.93 | 154.93 | 151.14 | 152.76 | 45,841 | +0.18(+0.11%) |
Nov 08, 2021 | 157.23 | 158.58 | 151.70 | 152.58 | 108,938 | -2.67(-1.72%) |
Nov 05, 2021 | 151.51 | 156.25 | 151.51 | 155.25 | 45,810 | +5.62(+3.76%) |
Nov 04, 2021 | 149.79 | 152.16 | 148.01 | 149.62 | 52,766 | +0.04(+0.03%) |
Nov 03, 2021 | 144.21 | 149.99 | 144.19 | 149.59 | 73,308 | +4.30(+2.96%) |
Nov 02, 2021 | 144.51 | 145.28 | 142.91 | 145.28 | 45,538 | +1.09(+0.76%) |