Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 117.50 | 119.14 | 119.14 | 924,111 | +1.12(+0.95%) | |
Jan 28, 2022 | 116.44 | 118.07 | 115.36 | 118.02 | 897,940 | +1.29(+1.11%) |
Jan 27, 2022 | 117.59 | 118.93 | 116.09 | 116.73 | 740,256 | -0.01(-0.01%) |
Jan 26, 2022 | 118.53 | 119.38 | 116.18 | 116.74 | 932,731 | -1.41(-1.19%) |
Jan 25, 2022 | 117.49 | 118.86 | 115.71 | 118.14 | 1,474,116 | -0.59(-0.50%) |
Jan 24, 2022 | 117.12 | 118.95 | 115.43 | 118.74 | 1,626,864 | +0.62(+0.53%) |
Jan 21, 2022 | 118.98 | 119.78 | 117.89 | 118.12 | 989,797 | -0.97(-0.82%) |
Jan 20, 2022 | 120.87 | 121.76 | 118.97 | 119.09 | 644,367 | -1.78(-1.47%) |
Jan 19, 2022 | 122.19 | 122.30 | 120.78 | 120.87 | 548,419 | -0.90(-0.74%) |
Jan 18, 2022 | 122.67 | 122.77 | 121.27 | 121.77 | 597,843 | -1.39(-1.13%) |
Jan 14, 2022 | 123.15 | 0 | -0.05(-0.04%) | |||
Jan 13, 2022 | 122.96 | 123.87 | 122.86 | 123.20 | 451,153 | +0.38(+0.31%) |
Jan 12, 2022 | 122.94 | 123.27 | 122.38 | 122.82 | 592,541 | -0.11(-0.09%) |
Jan 11, 2022 | 122.67 | 122.94 | 121.53 | 122.94 | 769,648 | +0.29(+0.24%) |
Jan 10, 2022 | 123.03 | 123.15 | 122.00 | 122.64 | 728,919 | -0.67(-0.54%) |
Jan 07, 2022 | 122.76 | 123.59 | 122.54 | 123.31 | 1,024,300 | +0.44(+0.36%) |
Jan 06, 2022 | 123.54 | 123.54 | 122.52 | 122.87 | 530,290 | +0.03(+0.02%) |
Jan 05, 2022 | 123.43 | 124.68 | 122.81 | 122.84 | 711,545 | -0.27(-0.22%) |
Jan 04, 2022 | 122.08 | 123.65 | 122.08 | 123.11 | 529,419 | +1.44(+1.19%) |
Jan 03, 2022 | 121.98 | 122.15 | 120.74 | 121.67 | 502,871 | -0.10(-0.09%) |
Dec 31, 2021 | 121.46 | 122.26 | 121.42 | 121.78 | 217,906 | +0.26(+0.22%) |
Dec 30, 2021 | 121.78 | 122.33 | 121.42 | 121.51 | 336,715 | -0.16(-0.13%) |
Dec 29, 2021 | 121.16 | 121.89 | 121.06 | 121.67 | 476,217 | +0.49(+0.40%) |
Dec 28, 2021 | 120.59 | 121.28 | 120.58 | 121.18 | 493,546 | +0.60(+0.50%) |
Dec 27, 2021 | 119.48 | 120.62 | 119.21 | 120.58 | 443,559 | +1.35(+1.13%) |
Dec 23, 2021 | 118.97 | 119.58 | 118.96 | 119.23 | 478,486 | +0.58(+0.48%) |
Dec 22, 2021 | 117.95 | 118.69 | 117.62 | 118.65 | 694,649 | +0.74(+0.63%) |
Dec 21, 2021 | 117.27 | 118.27 | 117.19 | 117.91 | 480,658 | +1.26(+1.08%) |
Dec 20, 2021 | 116.82 | 116.82 | 115.48 | 116.64 | 395,917 | -1.21(-1.02%) |
Dec 17, 2021 | 119.40 | 119.43 | 117.72 | 117.85 | 420,133 | -1.80(-1.51%) |
Dec 16, 2021 | 119.48 | 120.60 | 119.31 | 119.65 | 476,802 | +0.55(+0.46%) |
Dec 15, 2021 | 118.33 | 119.33 | 117.82 | 119.10 | 339,498 | +0.88(+0.74%) |
Dec 14, 2021 | 118.11 | 119.20 | 118.02 | 118.22 | 380,955 | -0.30(-0.25%) |
Dec 13, 2021 | 118.43 | 119.04 | 117.73 | 118.52 | 297,687 | +0.03(+0.02%) |
Dec 10, 2021 | 118.25 | 118.59 | 117.86 | 118.49 | 233,409 | +0.73(+0.62%) |
Dec 09, 2021 | 117.66 | 118.28 | 117.36 | 117.76 | 220,250 | -0.35(-0.29%) |
Dec 08, 2021 | 117.96 | 118.29 | 117.56 | 118.11 | 278,028 | +0.32(+0.27%) |
Dec 07, 2021 | 117.90 | 118.43 | 117.44 | 117.79 | 297,864 | +0.66(+0.57%) |
Dec 06, 2021 | 115.91 | 117.88 | 115.91 | 117.13 | 368,044 | +2.20(+1.91%) |
Dec 03, 2021 | 114.97 | 115.37 | 114.14 | 114.93 | 425,501 | +0.19(+0.16%) |
Dec 02, 2021 | 112.73 | 115.41 | 112.67 | 114.74 | 582,539 | +2.55(+2.27%) |
Dec 01, 2021 | 114.19 | 115.66 | 112.19 | 112.19 | 735,911 | -0.75(-0.66%) |
Nov 30, 2021 | 115.47 | 115.47 | 112.86 | 112.94 | 710,926 | -3.24(-2.79%) |
Nov 29, 2021 | 116.72 | 116.95 | 115.67 | 116.18 | 609,978 | +0.39(+0.34%) |
Nov 26, 2021 | 116.65 | 116.69 | 115.46 | 115.79 | 421,867 | -2.78(-2.34%) |
Nov 24, 2021 | 118.71 | 118.83 | 118.31 | 118.57 | 292,401 | -0.40(-0.34%) |
Nov 23, 2021 | 118.38 | 119.14 | 118.27 | 118.97 | 309,192 | +0.77(+0.65%) |
Nov 22, 2021 | 117.85 | 119.15 | 117.53 | 118.20 | 323,887 | +0.92(+0.78%) |
Nov 19, 2021 | 117.52 | 117.71 | 117.24 | 117.29 | 269,207 | -0.46(-0.39%) |
Nov 18, 2021 | 118.49 | 117.92 | 117.64 | 117.75 | 221,680 | -0.76(-0.64%) |
Nov 17, 2021 | 118.63 | 118.63 | 117.95 | 118.50 | 215,394 | -0.36(-0.31%) |
Nov 16, 2021 | 119.13 | 119.39 | 118.85 | 118.87 | 233,202 | -0.13(-0.11%) |
Nov 15, 2021 | 118.93 | 119.10 | 118.60 | 119.00 | 221,692 | +0.31(+0.26%) |
Nov 12, 2021 | 118.42 | 118.85 | 118.25 | 118.69 | 238,972 | +0.47(+0.40%) |
Nov 11, 2021 | 118.23 | 118.36 | 117.86 | 118.22 | 193,736 | +0.28(+0.24%) |
Nov 10, 2021 | 117.89 | 117.84 | 117.94 | 290,806 | -0.04(-0.03%) | |
Nov 09, 2021 | 118.09 | 118.11 | 117.58 | 117.98 | 312,120 | -0.05(-0.04%) |
Nov 08, 2021 | 118.57 | 118.66 | 117.63 | 118.03 | 375,485 | -0.11(-0.10%) |
Nov 05, 2021 | 117.78 | 118.68 | 117.78 | 118.14 | 349,588 | +0.99(+0.85%) |
Nov 04, 2021 | 117.88 | 117.88 | 116.75 | 117.14 | 297,572 | -0.62(-0.52%) |
Nov 03, 2021 | 116.77 | 117.90 | 116.69 | 117.76 | 333,409 | +0.76(+0.65%) |
Nov 02, 2021 | 116.97 | 117.28 | 116.49 | 117.00 | 289,823 | +0.31(+0.26%) |