Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 112.95 | 114.37 | 114.31 | 1,574,023 | +0.73(+0.64%) | |
Jan 28, 2022 | 111.97 | 113.59 | 111.20 | 113.58 | 2,103,792 | +1.27(+1.13%) |
Jan 27, 2022 | 113.21 | 114.65 | 111.54 | 112.31 | 2,144,977 | +0.28(+0.25%) |
Jan 26, 2022 | 113.44 | 114.41 | 111.07 | 112.04 | 2,694,793 | -0.75(-0.66%) |
Jan 25, 2022 | 111.58 | 113.46 | 109.87 | 112.78 | 1,960,171 | +0.18(+0.16%) |
Jan 24, 2022 | 111.23 | 112.85 | 109.37 | 112.60 | 3,682,580 | +0.17(+0.16%) |
Jan 21, 2022 | 113.65 | 116.95 | 112.12 | 112.42 | 2,048,077 | -1.33(-1.17%) |
Jan 20, 2022 | 115.21 | 116.04 | 113.68 | 113.75 | 3,676,601 | -1.46(-1.27%) |
Jan 19, 2022 | 116.63 | 116.63 | 115.15 | 115.21 | 1,167,454 | -1.23(-1.06%) |
Jan 18, 2022 | 117.36 | 117.48 | 115.80 | 116.45 | 2,244,169 | -1.22(-1.03%) |
Jan 14, 2022 | 117.67 | 0 | +0.40(+0.34%) | |||
Jan 13, 2022 | 117.01 | 117.97 | 116.90 | 117.27 | 993,709 | +0.40(+0.34%) |
Jan 12, 2022 | 116.82 | 117.21 | 116.34 | 116.87 | 961,805 | +0.10(+0.09%) |
Jan 11, 2022 | 116.84 | 116.87 | 115.63 | 116.77 | 1,017,539 | +0.21(+0.18%) |
Jan 10, 2022 | 116.72 | 117.08 | 115.70 | 116.56 | 2,093,651 | -0.15(-0.13%) |
Jan 07, 2022 | 115.92 | 117.07 | 115.45 | 116.71 | 1,085,092 | +1.08(+0.93%) |
Jan 06, 2022 | 115.61 | 116.00 | 114.92 | 115.63 | 1,774,969 | +0.78(+0.68%) |
Jan 05, 2022 | 115.48 | 116.59 | 114.84 | 114.85 | 1,381,460 | -0.23(-0.20%) |
Jan 04, 2022 | 114.13 | 115.74 | 113.92 | 115.08 | 1,481,905 | +1.60(+1.41%) |
Jan 03, 2022 | 113.29 | 113.69 | 112.70 | 113.47 | 1,230,903 | +0.53(+0.46%) |
Dec 31, 2021 | 112.68 | 113.37 | 112.61 | 112.95 | 358,923 | +0.15(+0.13%) |
Dec 30, 2021 | 113.06 | 113.56 | 112.74 | 112.80 | 351,860 | -0.10(-0.09%) |
Dec 29, 2021 | 112.41 | 113.09 | 112.41 | 112.90 | 562,591 | +0.24(+0.21%) |
Dec 28, 2021 | 112.36 | 112.85 | 112.05 | 112.66 | 636,410 | +0.51(+0.45%) |
Dec 27, 2021 | 111.08 | 112.18 | 110.69 | 112.16 | 435,267 | +1.12(+1.00%) |
Dec 23, 2021 | 110.98 | 111.58 | 110.85 | 111.04 | 673,585 | +0.45(+0.41%) |
Dec 22, 2021 | 109.97 | 110.71 | 109.53 | 110.59 | 620,765 | +0.51(+0.46%) |
Dec 21, 2021 | 109.24 | 110.45 | 109.15 | 110.08 | 780,624 | +1.41(+1.30%) |
Dec 20, 2021 | 108.67 | 108.74 | 107.24 | 108.67 | 1,288,256 | -1.02(-0.93%) |
Dec 17, 2021 | 111.33 | 111.33 | 109.70 | 109.70 | 1,431,648 | -1.67(-1.50%) |
Dec 16, 2021 | 110.53 | 112.21 | 110.53 | 111.36 | 1,194,170 | +1.10(+0.99%) |
Dec 15, 2021 | 109.55 | 110.43 | 108.91 | 110.27 | 1,357,878 | +0.99(+0.91%) |
Dec 14, 2021 | 109.27 | 110.05 | 108.73 | 109.27 | 1,082,155 | +0.20(+0.18%) |
Dec 13, 2021 | 109.47 | 109.56 | 108.61 | 109.07 | 1,010,129 | -0.45(-0.41%) |
Dec 10, 2021 | 109.71 | 109.72 | 108.86 | 109.52 | 848,414 | +0.55(+0.50%) |
Dec 09, 2021 | 109.01 | 109.57 | 108.62 | 108.97 | 1,953,162 | -0.42(-0.38%) |
Dec 08, 2021 | 109.73 | 110.08 | 109.26 | 109.39 | 588,720 | -0.17(-0.16%) |
Dec 07, 2021 | 109.24 | 110.02 | 108.88 | 109.57 | 535,459 | +1.04(+0.96%) |
Dec 06, 2021 | 108.06 | 109.39 | 108.00 | 108.53 | 732,469 | +1.45(+1.36%) |
Dec 03, 2021 | 107.46 | 107.69 | 106.32 | 107.07 | 902,083 | +0.02(+0.02%) |
Dec 02, 2021 | 105.03 | 107.66 | 104.88 | 107.05 | 934,981 | +2.42(+2.31%) |
Dec 01, 2021 | 106.86 | 107.87 | 104.61 | 104.64 | 1,524,696 | -0.67(-0.63%) |
Nov 30, 2021 | 107.29 | 107.29 | 105.23 | 105.31 | 1,313,761 | -2.86(-2.65%) |
Nov 29, 2021 | 108.95 | 108.95 | 107.50 | 108.17 | 675,271 | +0.25(+0.23%) |
Nov 26, 2021 | 108.21 | 108.31 | 106.96 | 107.92 | 659,494 | -2.51(-2.27%) |
Nov 24, 2021 | 110.03 | 110.74 | 110.00 | 110.43 | 375,524 | -0.12(-0.11%) |
Nov 23, 2021 | 110.04 | 110.72 | 109.92 | 110.55 | 687,147 | +0.85(+0.78%) |
Nov 22, 2021 | 108.81 | 110.39 | 108.75 | 109.70 | 537,684 | +1.18(+1.09%) |
Nov 19, 2021 | 108.86 | 108.87 | 108.13 | 108.52 | 518,621 | -0.91(-0.83%) |
Nov 18, 2021 | 110.00 | 109.52 | 109.33 | 109.42 | 605,405 | -0.67(-0.61%) |
Nov 17, 2021 | 110.46 | 110.46 | 109.78 | 110.09 | 1,660,790 | -0.54(-0.49%) |
Nov 16, 2021 | 111.01 | 111.29 | 110.57 | 110.63 | 530,499 | -0.38(-0.34%) |
Nov 15, 2021 | 110.79 | 111.10 | 110.47 | 111.00 | 345,453 | +0.57(+0.51%) |
Nov 12, 2021 | 110.54 | 110.81 | 110.12 | 110.44 | 410,421 | -0.04(-0.03%) |
Nov 11, 2021 | 110.14 | 110.62 | 109.92 | 110.47 | 384,720 | +0.37(+0.33%) |
Nov 10, 2021 | 109.97 | 110.11 | 535,553 | +0.27(+0.25%) | ||
Nov 09, 2021 | 109.73 | 109.94 | 109.33 | 109.83 | 506,753 | -0.06(-0.06%) |
Nov 08, 2021 | 110.65 | 110.73 | 109.63 | 109.90 | 425,962 | -0.28(-0.26%) |
Nov 05, 2021 | 109.83 | 110.68 | 109.81 | 110.18 | 515,974 | +1.12(+1.02%) |
Nov 04, 2021 | 109.79 | 109.98 | 108.43 | 109.07 | 455,973 | -0.57(-0.52%) |
Nov 03, 2021 | 108.56 | 109.89 | 108.49 | 109.63 | 662,294 | +0.64(+0.59%) |
Nov 02, 2021 | 109.27 | 109.36 | 108.58 | 108.99 | 380,107 | -0.13(-0.12%) |