Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 105.83 | 106.31 | 105.80 | 106.23 | 7,114,236 | +0.25(+0.23%) |
Jan 27, 2022 | 105.80 | 106.18 | 105.78 | 105.98 | 12,302,440 | +0.44(+0.42%) |
Jan 26, 2022 | 106.31 | 106.41 | 105.54 | 105.54 | 13,452,443 | -0.75(-0.71%) |
Jan 25, 2022 | 106.53 | 106.72 | 106.23 | 106.30 | 14,341,856 | -0.14(-0.13%) |
Jan 24, 2022 | 106.86 | 106.90 | 106.42 | 106.44 | 23,713,148 | -0.09(-0.09%) |
Jan 21, 2022 | 106.51 | 106.68 | 106.30 | 106.53 | 14,040,995 | +0.61(+0.58%) |
Jan 20, 2022 | 105.86 | 105.92 | 105.72 | 105.92 | 8,793,712 | +0.23(+0.21%) |
Jan 19, 2022 | 105.61 | 105.89 | 105.55 | 105.69 | 10,967,590 | +0.25(+0.24%) |
Jan 18, 2022 | 105.78 | 105.88 | 105.40 | 105.44 | 12,286,215 | -0.80(-0.75%) |
Jan 14, 2022 | 106.24 | 0 | -0.74(-0.69%) | |||
Jan 13, 2022 | 106.70 | 107.01 | 106.61 | 106.97 | 8,934,349 | +0.34(+0.32%) |
Jan 12, 2022 | 106.80 | 107.04 | 106.62 | 106.64 | 8,473,816 | +0.02(+0.02%) |
Jan 11, 2022 | 106.31 | 106.62 | 106.22 | 106.62 | 8,569,218 | +0.25(+0.24%) |
Jan 10, 2022 | 106.12 | 106.40 | 106.05 | 106.36 | 8,933,965 | -0.03(-0.03%) |
Jan 07, 2022 | 106.60 | 106.64 | 106.14 | 106.39 | 14,113,191 | -0.35(-0.33%) |
Jan 06, 2022 | 106.76 | 106.83 | 106.62 | 106.74 | 11,611,497 | -0.26(-0.25%) |
Jan 05, 2022 | 107.47 | 107.48 | 106.93 | 107.00 | 14,534,379 | -0.45(-0.42%) |
Jan 04, 2022 | 107.27 | 107.47 | 107.18 | 107.46 | 16,861,650 | -0.06(-0.05%) |
Jan 03, 2022 | 107.51 | 108.55 | 107.51 | 107.51 | 34,788,384 | -1.01(-0.93%) |
Dec 31, 2021 | 108.67 | 108.81 | 108.52 | 108.52 | 8,037,239 | -0.12(-0.11%) |
Dec 30, 2021 | 108.50 | 108.65 | 108.32 | 108.64 | 10,910,081 | +0.36(+0.33%) |
Dec 29, 2021 | 108.49 | 108.59 | 108.21 | 108.29 | 12,589,016 | -0.56(-0.51%) |
Dec 28, 2021 | 109.04 | 109.07 | 108.79 | 108.84 | 8,810,844 | -0.02(-0.02%) |
Dec 27, 2021 | 108.79 | 108.92 | 108.76 | 108.86 | 3,679,076 | +0.04(+0.03%) |
Dec 23, 2021 | 108.97 | 108.98 | 108.69 | 108.82 | 7,640,082 | -0.23(-0.21%) |
Dec 22, 2021 | 109.12 | 109.13 | 108.84 | 109.05 | 5,867,155 | +0.10(+0.10%) |
Dec 21, 2021 | 108.98 | 109.03 | 108.74 | 108.95 | 8,130,795 | -0.43(-0.40%) |
Dec 20, 2021 | 109.65 | 109.80 | 109.35 | 109.38 | 14,594,186 | -0.09(-0.09%) |
Dec 17, 2021 | 109.58 | 109.78 | 109.41 | 109.47 | 8,406,619 | +0.24(+0.22%) |
Dec 16, 2021 | 109.07 | 109.38 | 109.05 | 109.23 | 9,627,320 | +0.32(+0.29%) |
Dec 15, 2021 | 108.81 | 109.11 | 108.69 | 108.91 | 8,939,295 | -0.16(-0.15%) |
Dec 14, 2021 | 109.03 | 109.18 | 108.83 | 109.07 | 5,035,779 | -0.19(-0.17%) |
Dec 13, 2021 | 109.02 | 109.35 | 109.00 | 109.26 | 6,053,157 | +0.52(+0.48%) |
Dec 10, 2021 | 108.84 | 109.04 | 108.69 | 108.74 | 5,358,003 | +0.07(+0.07%) |
Dec 09, 2021 | 108.66 | 108.84 | 108.52 | 108.67 | 9,756,354 | +0.27(+0.25%) |
Dec 08, 2021 | 108.58 | 108.61 | 108.25 | 108.39 | 11,801,766 | -0.35(-0.32%) |
Dec 07, 2021 | 108.86 | 109.08 | 108.66 | 108.74 | 8,144,207 | -0.42(-0.38%) |
Dec 06, 2021 | 109.55 | 109.63 | 109.03 | 109.16 | 10,461,996 | -0.55(-0.50%) |
Dec 03, 2021 | 108.89 | 109.96 | 108.79 | 109.70 | 20,991,574 | +0.64(+0.59%) |
Dec 02, 2021 | 109.27 | 109.32 | 108.81 | 109.06 | 12,142,969 | -0.11(-0.10%) |
Dec 01, 2021 | 108.70 | 109.30 | 108.57 | 109.18 | 26,507,672 | +0.08(+0.08%) |
Nov 30, 2021 | 109.11 | 109.42 | 109.09 | 109.09 | 20,610,312 | +0.65(+0.60%) |
Nov 29, 2021 | 108.05 | 108.52 | 108.02 | 108.44 | 14,763,130 | -0.24(-0.23%) |
Nov 26, 2021 | 108.32 | 108.71 | 108.27 | 108.69 | 14,731,625 | +1.38(+1.29%) |
Nov 24, 2021 | 106.99 | 107.32 | 106.93 | 107.30 | 8,834,506 | +0.33(+0.31%) |
Nov 23, 2021 | 107.23 | 107.28 | 106.97 | 106.97 | 12,253,265 | -0.44(-0.41%) |
Nov 22, 2021 | 107.71 | 107.81 | 107.35 | 107.42 | 11,544,730 | -0.79(-0.73%) |
Nov 19, 2021 | 108.27 | 108.44 | 108.14 | 108.21 | 11,391,408 | +0.29(+0.27%) |
Nov 18, 2021 | 107.69 | 107.92 | 107.67 | 107.92 | 10,809,329 | +0.07(+0.06%) |
Nov 17, 2021 | 107.46 | 107.86 | 107.45 | 107.85 | 10,621,267 | +0.39(+0.36%) |
Nov 16, 2021 | 107.57 | 107.78 | 107.45 | 107.46 | 6,957,193 | -0.09(-0.09%) |
Nov 15, 2021 | 107.92 | 107.94 | 107.52 | 107.56 | 8,514,449 | -0.42(-0.39%) |
Nov 12, 2021 | 108.15 | 108.28 | 107.89 | 107.98 | 11,265,836 | +0.23(+0.21%) |
Nov 11, 2021 | 108.11 | 108.15 | 107.76 | 107.76 | 3,976,313 | -0.35(-0.32%) |
Nov 10, 2021 | 108.85 | 108.11 | 20,619,126 | -0.93(-0.86%) | ||
Nov 09, 2021 | 108.99 | 109.26 | 108.95 | 109.04 | 13,104,306 | +0.50(+0.46%) |
Nov 08, 2021 | 108.83 | 108.83 | 108.49 | 108.54 | 7,859,443 | -0.47(-0.43%) |
Nov 05, 2021 | 108.65 | 109.10 | 108.55 | 109.01 | 13,751,458 | +0.59(+0.55%) |
Nov 04, 2021 | 108.02 | 108.50 | 108.02 | 108.42 | 13,443,952 | +0.58(+0.54%) |
Nov 03, 2021 | 108.19 | 108.23 | 107.65 | 107.83 | 18,077,970 | -0.34(-0.31%) |
Nov 02, 2021 | 108.03 | 108.30 | 108.02 | 108.17 | 12,940,445 | +0.26(+0.24%) |