Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 120.61 | 120.14 | 6,511,616 | -0.84(-0.69%) | ||
Jan 28, 2022 | 119.80 | 121.01 | 118.54 | 120.98 | 6,083,035 | +1.78(+1.49%) |
Jan 27, 2022 | 120.22 | 121.20 | 118.80 | 119.20 | 6,111,741 | -1.57(-1.30%) |
Jan 26, 2022 | 122.75 | 123.29 | 119.77 | 120.76 | 9,261,418 | -1.66(-1.35%) |
Jan 25, 2022 | 116.16 | 123.30 | 115.40 | 122.42 | 21,904,264 | +6.55(+5.65%) |
Jan 24, 2022 | 115.12 | 116.17 | 111.71 | 115.87 | 15,021,946 | -0.48(-0.41%) |
Jan 21, 2022 | 118.42 | 118.61 | 116.27 | 116.35 | 6,567,164 | -1.32(-1.12%) |
Jan 20, 2022 | 118.06 | 119.52 | 117.44 | 117.67 | 5,867,387 | -0.68(-0.58%) |
Jan 19, 2022 | 119.54 | 120.44 | 118.28 | 118.35 | 4,559,849 | -1.22(-1.02%) |
Jan 18, 2022 | 119.58 | 120.43 | 118.53 | 119.58 | 5,833,164 | -1.14(-0.95%) |
Jan 14, 2022 | 120.72 | 0 | -0.49(-0.41%) | |||
Jan 13, 2022 | 120.44 | 122.37 | 120.44 | 121.21 | 5,411,236 | +1.05(+0.88%) |
Jan 12, 2022 | 119.85 | 120.95 | 118.16 | 120.16 | 5,949,642 | +0.65(+0.54%) |
Jan 11, 2022 | 117.40 | 119.85 | 115.11 | 119.51 | 12,343,778 | -1.94(-1.60%) |
Jan 10, 2022 | 120.95 | 122.51 | 119.97 | 121.45 | 6,038,873 | +0.18(+0.15%) |
Jan 07, 2022 | 121.34 | 122.02 | 120.09 | 121.28 | 5,823,555 | -0.46(-0.38%) |
Jan 06, 2022 | 124.31 | 124.50 | 119.19 | 121.73 | 11,011,733 | -2.59(-2.08%) |
Jan 05, 2022 | 124.41 | 127.90 | 124.02 | 124.33 | 9,948,713 | +0.18(+0.14%) |
Jan 04, 2022 | 122.42 | 125.88 | 122.24 | 124.14 | 8,115,110 | +1.78(+1.46%) |
Jan 03, 2022 | 120.59 | 122.59 | 120.20 | 122.36 | 5,120,733 | +2.14(+1.78%) |
Dec 31, 2021 | 120.53 | 121.42 | 120.18 | 120.22 | 3,737,939 | -0.22(-0.19%) |
Dec 30, 2021 | 120.30 | 120.86 | 119.93 | 120.45 | 3,508,646 | +0.50(+0.42%) |
Dec 29, 2021 | 119.09 | 120.72 | 119.00 | 119.94 | 4,712,185 | +0.65(+0.54%) |
Dec 28, 2021 | 118.37 | 119.83 | 118.36 | 119.30 | 3,830,292 | +0.91(+0.77%) |
Dec 27, 2021 | 117.50 | 118.42 | 116.89 | 118.39 | 4,773,866 | +0.89(+0.76%) |
Dec 23, 2021 | 116.93 | 117.79 | 116.50 | 117.50 | 4,056,894 | +0.79(+0.68%) |
Dec 22, 2021 | 116.08 | 116.74 | 114.77 | 116.71 | 4,359,082 | +0.70(+0.60%) |
Dec 21, 2021 | 114.83 | 116.33 | 114.83 | 116.00 | 5,397,595 | +1.72(+1.50%) |
Dec 20, 2021 | 113.08 | 114.41 | 112.16 | 114.29 | 5,491,167 | -0.30(-0.27%) |
Dec 17, 2021 | 113.22 | 115.71 | 112.62 | 114.59 | 11,613,430 | +1.32(+1.17%) |
Dec 16, 2021 | 111.09 | 113.91 | 111.06 | 113.27 | 8,089,314 | +2.54(+2.29%) |
Dec 15, 2021 | 111.35 | 112.27 | 109.90 | 110.73 | 5,546,302 | -0.58(-0.52%) |
Dec 14, 2021 | 110.05 | 112.46 | 110.00 | 111.32 | 6,353,412 | +1.06(+0.96%) |
Dec 13, 2021 | 111.32 | 111.85 | 108.65 | 110.26 | 7,610,778 | -1.36(-1.22%) |
Dec 10, 2021 | 111.80 | 112.73 | 110.96 | 111.61 | 5,522,621 | +0.47(+0.42%) |
Dec 09, 2021 | 109.87 | 111.49 | 109.55 | 111.15 | 5,127,910 | +0.49(+0.45%) |
Dec 08, 2021 | 109.73 | 110.98 | 109.30 | 110.65 | 6,093,849 | +1.30(+1.19%) |
Dec 07, 2021 | 108.36 | 109.81 | 108.00 | 109.36 | 5,773,165 | +1.50(+1.39%) |
Dec 06, 2021 | 107.40 | 108.97 | 107.40 | 107.86 | 5,316,219 | +0.96(+0.90%) |
Dec 03, 2021 | 105.56 | 107.36 | 105.56 | 106.89 | 7,371,195 | +1.75(+1.66%) |
Dec 02, 2021 | 105.57 | 106.12 | 104.84 | 105.15 | 5,851,929 | -0.02(-0.02%) |
Dec 01, 2021 | 106.36 | 106.97 | 105.10 | 105.17 | 6,630,275 | -0.16(-0.15%) |
Nov 30, 2021 | 105.69 | 107.25 | 104.74 | 105.33 | 10,284,520 | -1.26(-1.18%) |
Nov 29, 2021 | 106.69 | 107.58 | 105.72 | 106.59 | 9,934,012 | +2.42(+2.32%) |
Nov 26, 2021 | 103.44 | 104.64 | 103.04 | 104.17 | 3,726,660 | -0.83(-0.79%) |
Nov 24, 2021 | 104.48 | 105.48 | 104.41 | 105.00 | 3,580,782 | -0.05(-0.05%) |
Nov 23, 2021 | 105.05 | 106.08 | 104.37 | 105.05 | 5,461,935 | +0.29(+0.27%) |
Nov 22, 2021 | 104.34 | 106.87 | 103.61 | 104.76 | 7,133,316 | +0.38(+0.36%) |
Nov 19, 2021 | 104.78 | 104.84 | 103.68 | 104.38 | 5,986,384 | -0.55(-0.52%) |
Nov 18, 2021 | 106.46 | 105.12 | 104.87 | 104.93 | 5,614,992 | -1.26(-1.19%) |
Nov 17, 2021 | 106.48 | 107.33 | 105.94 | 106.19 | 4,493,426 | -0.36(-0.34%) |
Nov 16, 2021 | 106.97 | 107.85 | 106.52 | 106.55 | 5,192,200 | -0.37(-0.35%) |
Nov 15, 2021 | 107.52 | 108.08 | 106.42 | 106.92 | 5,607,918 | -0.08(-0.08%) |
Nov 12, 2021 | 107.94 | 108.51 | 106.84 | 107.00 | 6,023,909 | -1.18(-1.09%) |
Nov 11, 2021 | 108.75 | 109.55 | 108.01 | 108.18 | 5,158,802 | +0.05(+0.04%) |
Nov 10, 2021 | 108.84 | 108.13 | 6,971,105 | -0.57(-0.52%) | ||
Nov 09, 2021 | 110.24 | 110.55 | 108.17 | 108.70 | 8,149,590 | -1.84(-1.67%) |
Nov 08, 2021 | 110.06 | 110.76 | 109.65 | 110.55 | 6,331,925 | +0.83(+0.75%) |
Nov 05, 2021 | 107.78 | 109.86 | 107.78 | 109.72 | 7,650,182 | +2.45(+2.28%) |
Nov 04, 2021 | 109.22 | 109.48 | 106.43 | 107.27 | 8,117,860 | -0.61(-0.57%) |
Nov 03, 2021 | 107.12 | 108.02 | 106.65 | 107.88 | 6,375,831 | +0.81(+0.75%) |
Nov 02, 2021 | 107.18 | 107.92 | 106.00 | 107.08 | 5,336,696 | -0.08(-0.08%) |