Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 105.84 | 107.14 | 1,217,237 | +0.92(+0.87%) | ||
Jan 28, 2022 | 104.96 | 106.33 | 103.52 | 106.22 | 697,277 | +0.83(+0.78%) |
Jan 27, 2022 | 107.23 | 109.00 | 104.52 | 105.39 | 1,159,882 | -0.44(-0.42%) |
Jan 26, 2022 | 106.84 | 108.78 | 105.14 | 105.83 | 1,496,971 | -0.17(-0.16%) |
Jan 25, 2022 | 105.26 | 107.16 | 103.20 | 106.00 | 1,268,610 | -0.84(-0.79%) |
Jan 24, 2022 | 102.35 | 107.22 | 101.04 | 106.85 | 1,658,235 | +2.20(+2.10%) |
Jan 21, 2022 | 109.28 | 109.49 | 103.70 | 104.65 | 1,821,104 | -5.59(-5.07%) |
Jan 20, 2022 | 115.31 | 117.38 | 109.50 | 110.24 | 2,417,482 | -5.35(-4.62%) |
Jan 19, 2022 | 121.87 | 121.87 | 115.49 | 115.59 | 1,658,217 | -5.88(-4.84%) |
Jan 18, 2022 | 122.13 | 122.48 | 120.30 | 121.47 | 1,106,270 | -1.27(-1.03%) |
Jan 14, 2022 | 122.74 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 122.18 | 124.14 | 122.08 | 122.38 | 1,026,859 | +0.44(+0.36%) |
Jan 12, 2022 | 121.15 | 122.30 | 120.43 | 121.94 | 1,126,569 | +1.05(+0.87%) |
Jan 11, 2022 | 119.75 | 121.43 | 118.19 | 120.89 | 1,111,170 | +2.17(+1.83%) |
Jan 10, 2022 | 119.41 | 119.64 | 117.19 | 118.72 | 1,048,259 | -0.38(-0.32%) |
Jan 07, 2022 | 115.67 | 119.61 | 115.62 | 119.10 | 1,247,928 | +3.38(+2.92%) |
Jan 06, 2022 | 116.35 | 117.23 | 114.12 | 115.72 | 637,335 | +1.42(+1.25%) |
Jan 05, 2022 | 116.66 | 117.23 | 114.06 | 114.30 | 869,746 | -0.78(-0.68%) |
Jan 04, 2022 | 112.24 | 116.09 | 112.24 | 115.08 | 963,197 | +4.21(+3.79%) |
Jan 03, 2022 | 110.86 | 111.36 | 109.90 | 110.87 | 703,358 | +1.00(+0.91%) |
Dec 31, 2021 | 109.24 | 109.24 | 108.97 | 109.87 | 402,404 | +0.18(+0.17%) |
Dec 30, 2021 | 110.43 | 111.28 | 109.49 | 109.68 | 257,649 | -0.56(-0.51%) |
Dec 29, 2021 | 110.64 | 110.97 | 109.92 | 110.24 | 314,317 | -0.03(-0.03%) |
Dec 28, 2021 | 110.79 | 111.55 | 110.12 | 110.27 | 435,671 | -0.49(-0.44%) |
Dec 27, 2021 | 108.64 | 110.81 | 108.00 | 110.76 | 403,742 | +2.18(+2.00%) |
Dec 23, 2021 | 108.88 | 110.23 | 108.44 | 108.58 | 511,735 | +0.39(+0.37%) |
Dec 22, 2021 | 108.11 | 109.06 | 107.55 | 108.19 | 469,543 | -0.01(-0.01%) |
Dec 21, 2021 | 106.49 | 108.87 | 106.49 | 108.20 | 585,367 | +3.03(+2.88%) |
Dec 20, 2021 | 105.79 | 105.91 | 103.34 | 105.17 | 825,884 | -2.52(-2.34%) |
Dec 17, 2021 | 109.19 | 109.29 | 106.49 | 107.68 | 1,565,388 | -1.62(-1.49%) |
Dec 16, 2021 | 109.20 | 110.37 | 108.06 | 109.31 | 951,605 | +1.38(+1.28%) |
Dec 15, 2021 | 108.15 | 108.30 | 106.22 | 107.93 | 650,743 | +0.01(+0.01%) |
Dec 14, 2021 | 107.53 | 109.17 | 106.09 | 107.92 | 809,685 | +0.39(+0.36%) |
Dec 13, 2021 | 108.62 | 108.62 | 106.33 | 107.53 | 594,451 | -1.17(-1.08%) |
Dec 10, 2021 | 110.00 | 110.22 | 107.78 | 108.71 | 453,964 | -0.53(-0.49%) |
Dec 09, 2021 | 108.19 | 109.83 | 107.72 | 109.24 | 567,066 | +0.47(+0.43%) |
Dec 08, 2021 | 110.38 | 110.58 | 108.15 | 108.78 | 686,656 | -0.96(-0.87%) |
Dec 07, 2021 | 109.00 | 110.34 | 108.32 | 109.73 | 539,671 | +1.49(+1.37%) |
Dec 06, 2021 | 108.33 | 109.48 | 107.43 | 108.25 | 808,860 | +1.72(+1.61%) |
Dec 03, 2021 | 108.92 | 109.02 | 105.35 | 106.53 | 642,909 | -1.84(-1.70%) |
Dec 02, 2021 | 105.00 | 108.60 | 104.50 | 108.37 | 960,787 | +4.15(+3.98%) |
Dec 01, 2021 | 107.70 | 109.32 | 104.14 | 104.23 | 903,462 | -1.42(-1.35%) |
Nov 30, 2021 | 108.23 | 108.24 | 105.06 | 105.65 | 1,592,298 | -3.87(-3.53%) |
Nov 29, 2021 | 110.46 | 110.61 | 109.09 | 109.52 | 615,431 | +0.96(+0.88%) |
Nov 26, 2021 | 109.19 | 109.55 | 107.42 | 108.56 | 478,463 | -4.98(-4.38%) |
Nov 24, 2021 | 113.56 | 114.14 | 113.17 | 113.54 | 413,983 | -0.27(-0.24%) |
Nov 23, 2021 | 112.77 | 113.96 | 112.43 | 113.81 | 477,034 | +1.32(+1.18%) |
Nov 22, 2021 | 111.72 | 113.39 | 110.67 | 112.49 | 935,058 | +2.36(+2.14%) |
Nov 19, 2021 | 109.56 | 110.56 | 107.90 | 110.14 | 626,782 | -0.72(-0.65%) |
Nov 18, 2021 | 112.61 | 111.19 | 110.79 | 110.86 | 540,027 | -1.37(-1.22%) |
Nov 17, 2021 | 113.32 | 113.32 | 111.62 | 112.23 | 481,249 | -1.47(-1.29%) |
Nov 16, 2021 | 114.27 | 114.93 | 113.60 | 113.70 | 459,506 | -0.65(-0.57%) |
Nov 15, 2021 | 114.46 | 115.54 | 113.99 | 114.34 | 629,925 | -0.07(-0.06%) |
Nov 12, 2021 | 113.96 | 114.52 | 113.14 | 114.42 | 518,307 | +0.66(+0.58%) |
Nov 11, 2021 | 113.56 | 114.65 | 112.13 | 113.76 | 583,032 | +1.03(+0.91%) |
Nov 10, 2021 | 111.42 | 112.73 | 658,659 | +1.42(+1.28%) | ||
Nov 09, 2021 | 112.13 | 112.19 | 110.74 | 111.30 | 693,363 | -1.32(-1.18%) |
Nov 08, 2021 | 113.07 | 113.87 | 111.98 | 112.63 | 830,718 | -0.21(-0.19%) |
Nov 05, 2021 | 112.77 | 113.93 | 112.30 | 112.84 | 779,405 | +0.90(+0.81%) |
Nov 04, 2021 | 113.61 | 113.61 | 110.44 | 111.93 | 784,065 | -1.98(-1.74%) |
Nov 03, 2021 | 112.84 | 114.25 | 112.29 | 113.92 | 702,694 | +0.81(+0.72%) |
Nov 02, 2021 | 112.98 | 114.04 | 112.50 | 113.10 | 903,941 | +0.12(+0.11%) |