Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 116.16 | 118.57 | 118.44 | 672,544 | +1.47(+1.25%) | |
Jan 28, 2022 | 115.60 | 117.01 | 113.57 | 116.98 | 792,784 | +0.67(+0.58%) |
Jan 27, 2022 | 117.45 | 119.06 | 115.18 | 116.30 | 725,622 | +0.12(+0.10%) |
Jan 26, 2022 | 117.25 | 119.94 | 115.49 | 116.19 | 990,234 | -0.28(-0.24%) |
Jan 25, 2022 | 116.96 | 117.33 | 114.60 | 116.47 | 713,056 | -2.77(-2.32%) |
Jan 24, 2022 | 115.07 | 119.71 | 114.17 | 119.24 | 1,164,747 | +2.19(+1.87%) |
Jan 21, 2022 | 116.68 | 118.34 | 115.47 | 117.05 | 652,251 | +0.51(+0.44%) |
Jan 20, 2022 | 118.96 | 120.31 | 116.37 | 116.53 | 613,310 | -2.10(-1.77%) |
Jan 19, 2022 | 120.01 | 120.84 | 118.45 | 118.64 | 598,554 | -0.93(-0.78%) |
Jan 18, 2022 | 118.95 | 120.17 | 117.86 | 119.56 | 658,442 | -0.55(-0.46%) |
Jan 14, 2022 | 120.11 | 0 | -1.60(-1.32%) | |||
Jan 13, 2022 | 123.66 | 125.39 | 121.47 | 121.72 | 466,081 | -1.41(-1.14%) |
Jan 12, 2022 | 123.93 | 124.85 | 122.68 | 123.13 | 550,233 | -0.03(-0.02%) |
Jan 11, 2022 | 121.23 | 123.34 | 119.92 | 123.16 | 568,341 | +2.43(+2.01%) |
Jan 10, 2022 | 121.20 | 121.64 | 118.05 | 120.72 | 930,621 | -1.49(-1.22%) |
Jan 07, 2022 | 123.27 | 124.31 | 122.01 | 122.21 | 868,533 | -1.39(-1.12%) |
Jan 06, 2022 | 124.83 | 125.20 | 123.38 | 123.60 | 494,002 | -1.20(-0.96%) |
Jan 05, 2022 | 128.11 | 128.86 | 124.71 | 124.80 | 647,206 | -2.98(-2.33%) |
Jan 04, 2022 | 125.81 | 128.20 | 125.76 | 127.78 | 473,555 | +2.93(+2.35%) |
Jan 03, 2022 | 127.56 | 127.68 | 123.32 | 124.84 | 630,889 | -2.97(-2.33%) |
Dec 31, 2021 | 126.46 | 128.40 | 126.46 | 127.82 | 290,516 | +0.85(+0.67%) |
Dec 30, 2021 | 128.26 | 128.41 | 126.78 | 126.97 | 373,177 | -0.78(-0.61%) |
Dec 29, 2021 | 126.47 | 127.95 | 126.47 | 127.75 | 331,306 | +1.27(+1.00%) |
Dec 28, 2021 | 124.93 | 126.67 | 124.93 | 126.48 | 294,535 | +1.43(+1.14%) |
Dec 27, 2021 | 123.51 | 125.11 | 122.85 | 125.06 | 551,817 | +2.22(+1.81%) |
Dec 23, 2021 | 122.21 | 123.51 | 122.21 | 122.84 | 377,241 | +0.99(+0.82%) |
Dec 22, 2021 | 121.83 | 123.03 | 121.59 | 121.84 | 339,015 | -0.11(-0.09%) |
Dec 21, 2021 | 121.00 | 122.46 | 120.46 | 121.95 | 444,463 | +2.04(+1.70%) |
Dec 20, 2021 | 121.67 | 122.09 | 118.70 | 119.91 | 589,429 | -3.51(-2.85%) |
Dec 17, 2021 | 127.42 | 127.42 | 123.25 | 123.42 | 1,101,587 | -3.25(-2.57%) |
Dec 16, 2021 | 126.22 | 127.41 | 125.36 | 126.68 | 620,650 | +1.21(+0.97%) |
Dec 15, 2021 | 124.99 | 125.62 | 123.23 | 125.47 | 691,777 | +0.70(+0.56%) |
Dec 14, 2021 | 124.94 | 126.38 | 123.92 | 124.76 | 457,502 | -0.80(-0.64%) |
Dec 13, 2021 | 126.47 | 126.47 | 124.66 | 125.56 | 427,742 | -0.58(-0.46%) |
Dec 10, 2021 | 126.35 | 127.15 | 125.22 | 126.14 | 408,123 | +0.16(+0.13%) |
Dec 09, 2021 | 127.08 | 127.45 | 125.95 | 125.97 | 412,450 | -1.53(-1.20%) |
Dec 08, 2021 | 122.75 | 127.64 | 122.75 | 127.50 | 795,728 | +0.71(+0.56%) |
Dec 07, 2021 | 127.34 | 128.72 | 126.00 | 126.79 | 548,778 | +0.14(+0.11%) |
Dec 06, 2021 | 125.73 | 128.13 | 124.28 | 126.66 | 888,114 | +2.29(+1.84%) |
Dec 03, 2021 | 124.14 | 125.10 | 122.81 | 124.37 | 726,740 | +0.76(+0.62%) |
Dec 02, 2021 | 118.88 | 123.92 | 118.88 | 123.61 | 935,554 | +5.43(+4.59%) |
Dec 01, 2021 | 120.79 | 123.61 | 118.16 | 118.18 | 785,897 | -0.82(-0.69%) |
Nov 30, 2021 | 122.93 | 122.93 | 118.60 | 119.00 | 1,470,491 | -4.85(-3.92%) |
Nov 29, 2021 | 126.24 | 126.87 | 123.79 | 123.85 | 571,808 | -0.66(-0.53%) |
Nov 26, 2021 | 124.98 | 126.67 | 123.37 | 124.51 | 365,198 | -2.55(-2.01%) |
Nov 24, 2021 | 126.33 | 127.74 | 125.42 | 127.06 | 323,885 | -0.02(-0.02%) |
Nov 23, 2021 | 127.27 | 127.94 | 125.64 | 127.08 | 491,954 | -0.52(-0.41%) |
Nov 22, 2021 | 128.96 | 129.29 | 127.53 | 127.60 | 408,781 | -1.18(-0.91%) |
Nov 19, 2021 | 130.13 | 131.53 | 128.72 | 128.78 | 484,644 | -1.09(-0.84%) |
Nov 18, 2021 | 131.81 | 130.16 | 129.49 | 129.86 | 455,501 | -1.48(-1.13%) |
Nov 17, 2021 | 130.18 | 131.62 | 129.61 | 131.34 | 530,542 | +0.78(+0.60%) |
Nov 16, 2021 | 128.84 | 131.42 | 128.76 | 130.57 | 450,386 | +1.56(+1.21%) |
Nov 15, 2021 | 130.49 | 130.59 | 128.60 | 129.01 | 403,131 | -1.10(-0.84%) |
Nov 12, 2021 | 128.25 | 130.61 | 128.03 | 130.10 | 565,786 | +2.67(+2.09%) |
Nov 11, 2021 | 127.65 | 128.49 | 126.71 | 127.44 | 349,302 | -0.21(-0.17%) |
Nov 10, 2021 | 127.23 | 127.65 | 501,946 | -0.33(-0.26%) | ||
Nov 09, 2021 | 126.67 | 128.17 | 126.21 | 127.98 | 430,352 | +0.92(+0.72%) |
Nov 08, 2021 | 127.46 | 128.46 | 126.26 | 127.06 | 927,329 | +0.59(+0.46%) |
Nov 05, 2021 | 127.01 | 127.68 | 126.12 | 126.47 | 539,395 | +0.32(+0.25%) |
Nov 04, 2021 | 125.43 | 127.00 | 125.43 | 126.16 | 473,548 | +1.63(+1.31%) |
Nov 03, 2021 | 125.61 | 127.37 | 124.14 | 124.53 | 1,237,301 | -1.74(-1.38%) |
Nov 02, 2021 | 125.47 | 126.87 | 125.25 | 126.27 | 761,069 | +1.28(+1.02%) |