Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 115.93 | 119.09 | 118.79 | 2,543,849 | +2.78(+2.40%) | |
Jan 28, 2022 | 114.10 | 115.95 | 112.40 | 116.01 | 3,651,941 | +2.30(+2.02%) |
Jan 27, 2022 | 115.01 | 115.61 | 113.05 | 113.71 | 2,824,549 | -0.30(-0.27%) |
Jan 26, 2022 | 115.87 | 117.18 | 113.41 | 114.01 | 2,063,832 | -1.81(-1.57%) |
Jan 25, 2022 | 118.20 | 118.63 | 115.54 | 115.83 | 2,810,308 | -4.07(-3.40%) |
Jan 24, 2022 | 116.42 | 120.11 | 115.46 | 119.90 | 3,084,560 | +1.99(+1.69%) |
Jan 21, 2022 | 118.01 | 119.36 | 117.12 | 117.91 | 2,244,423 | -0.88(-0.74%) |
Jan 20, 2022 | 118.79 | 118.91 | 117.20 | 118.79 | 3,086,806 | +0.64(+0.54%) |
Jan 19, 2022 | 120.35 | 120.59 | 117.98 | 118.15 | 2,212,699 | -1.78(-1.49%) |
Jan 18, 2022 | 119.58 | 120.29 | 119.04 | 119.94 | 1,452,408 | -0.64(-0.53%) |
Jan 14, 2022 | 120.58 | 0 | -1.66(-1.36%) | |||
Jan 13, 2022 | 122.69 | 123.03 | 121.94 | 122.24 | 1,756,989 | -0.32(-0.26%) |
Jan 12, 2022 | 124.42 | 124.66 | 122.06 | 122.56 | 2,675,451 | -1.43(-1.16%) |
Jan 11, 2022 | 126.33 | 126.55 | 123.84 | 124.00 | 2,467,827 | -2.66(-2.10%) |
Jan 10, 2022 | 127.89 | 127.89 | 125.48 | 126.66 | 1,693,251 | -1.79(-1.40%) |
Jan 07, 2022 | 129.41 | 130.13 | 128.42 | 128.45 | 878,515 | -1.49(-1.15%) |
Jan 06, 2022 | 129.06 | 130.61 | 128.38 | 129.94 | 908,761 | +1.33(+1.03%) |
Jan 05, 2022 | 130.49 | 130.96 | 128.54 | 128.61 | 1,030,559 | -1.65(-1.27%) |
Jan 04, 2022 | 130.19 | 131.19 | 129.34 | 130.26 | 986,223 | +0.69(+0.53%) |
Jan 03, 2022 | 131.32 | 131.69 | 127.97 | 129.57 | 1,318,585 | -2.21(-1.68%) |
Dec 31, 2021 | 131.35 | 132.51 | 131.14 | 131.78 | 798,490 | +0.45(+0.34%) |
Dec 30, 2021 | 131.63 | 132.06 | 131.15 | 131.33 | 567,435 | -0.26(-0.20%) |
Dec 29, 2021 | 130.82 | 132.72 | 130.78 | 131.59 | 1,200,484 | +0.65(+0.49%) |
Dec 28, 2021 | 130.74 | 131.48 | 130.56 | 130.94 | 697,534 | -0.03(-0.02%) |
Dec 27, 2021 | 128.29 | 130.99 | 128.29 | 130.97 | 1,154,251 | +2.53(+1.97%) |
Dec 23, 2021 | 128.58 | 128.90 | 128.10 | 128.44 | 1,009,698 | +0.67(+0.53%) |
Dec 22, 2021 | 126.81 | 128.25 | 126.69 | 127.77 | 990,584 | +1.20(+0.94%) |
Dec 21, 2021 | 125.64 | 127.63 | 125.45 | 126.57 | 1,266,984 | +1.71(+1.37%) |
Dec 20, 2021 | 124.03 | 125.00 | 123.48 | 124.86 | 1,217,514 | -0.34(-0.27%) |
Dec 17, 2021 | 126.61 | 127.02 | 125.11 | 125.20 | 2,650,585 | -1.58(-1.24%) |
Dec 16, 2021 | 126.15 | 127.17 | 125.96 | 126.78 | 1,078,122 | +1.11(+0.88%) |
Dec 15, 2021 | 125.28 | 126.10 | 124.47 | 125.67 | 1,293,329 | +0.41(+0.33%) |
Dec 14, 2021 | 124.85 | 126.22 | 124.80 | 125.26 | 1,511,569 | -0.14(-0.11%) |
Dec 13, 2021 | 126.27 | 126.50 | 124.38 | 125.40 | 1,468,611 | -1.64(-1.29%) |
Dec 10, 2021 | 126.70 | 127.88 | 126.41 | 127.04 | 1,352,208 | +0.71(+0.56%) |
Dec 09, 2021 | 125.33 | 127.38 | 124.98 | 126.33 | 1,442,473 | +1.31(+1.05%) |
Dec 08, 2021 | 125.32 | 127.04 | 124.88 | 125.02 | 1,800,746 | +0.42(+0.33%) |
Dec 07, 2021 | 123.31 | 124.98 | 122.43 | 124.61 | 1,307,436 | +2.31(+1.89%) |
Dec 06, 2021 | 119.70 | 123.94 | 119.61 | 122.30 | 2,115,344 | +3.83(+3.24%) |
Dec 03, 2021 | 121.02 | 121.46 | 117.48 | 118.47 | 2,137,924 | -1.61(-1.34%) |
Dec 02, 2021 | 117.65 | 121.19 | 117.57 | 120.08 | 1,884,504 | +3.14(+2.69%) |
Dec 01, 2021 | 118.03 | 120.38 | 116.81 | 116.94 | 2,043,668 | +0.36(+0.31%) |
Nov 30, 2021 | 118.00 | 118.45 | 116.14 | 116.58 | 3,555,250 | -2.29(-1.92%) |
Nov 29, 2021 | 118.97 | 119.85 | 117.73 | 118.86 | 1,316,253 | +1.00(+0.85%) |
Nov 26, 2021 | 118.16 | 118.59 | 117.58 | 117.87 | 1,202,772 | -2.54(-2.11%) |
Nov 24, 2021 | 119.27 | 121.18 | 118.92 | 120.41 | 899,320 | +0.75(+0.63%) |
Nov 23, 2021 | 119.69 | 120.06 | 118.30 | 119.66 | 1,057,672 | +0.11(+0.10%) |
Nov 22, 2021 | 120.24 | 121.82 | 119.50 | 119.55 | 1,296,499 | -0.46(-0.39%) |
Nov 19, 2021 | 120.22 | 120.44 | 119.23 | 120.01 | 1,059,226 | -0.05(-0.04%) |
Nov 18, 2021 | 120.64 | 120.07 | 119.64 | 120.06 | 1,272,170 | -0.51(-0.42%) |
Nov 17, 2021 | 120.27 | 120.84 | 120.22 | 120.57 | 1,090,561 | +0.45(+0.38%) |
Nov 16, 2021 | 119.54 | 120.78 | 119.41 | 120.11 | 882,146 | +0.45(+0.38%) |
Nov 15, 2021 | 119.01 | 120.59 | 118.79 | 119.66 | 1,093,258 | +1.30(+1.09%) |
Nov 12, 2021 | 117.76 | 118.92 | 117.76 | 118.37 | 861,052 | +0.76(+0.64%) |
Nov 11, 2021 | 118.94 | 118.94 | 116.28 | 117.61 | 1,235,634 | -1.31(-1.10%) |
Nov 10, 2021 | 118.95 | 118.91 | 1,053,743 | -0.37(-0.31%) | ||
Nov 09, 2021 | 119.16 | 120.37 | 118.75 | 119.28 | 747,567 | -0.03(-0.02%) |
Nov 08, 2021 | 119.51 | 119.51 | 119.07 | 119.31 | 888,177 | -0.43(-0.36%) |
Nov 05, 2021 | 119.66 | 120.85 | 119.07 | 119.75 | 1,256,647 | +1.21(+1.02%) |
Nov 04, 2021 | 117.54 | 119.04 | 117.31 | 118.54 | 1,213,195 | +1.28(+1.09%) |
Nov 03, 2021 | 117.14 | 118.29 | 116.32 | 117.26 | 1,572,802 | -0.35(-0.30%) |
Nov 02, 2021 | 119.70 | 120.05 | 117.32 | 117.61 | 1,371,789 | -2.00(-1.67%) |