Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 116.48 | 119.66 | 119.36 | 2,531,762 | +2.79(+2.40%) | |
Jan 28, 2022 | 114.64 | 116.50 | 112.94 | 116.56 | 3,634,588 | +2.31(+2.02%) |
Jan 27, 2022 | 115.56 | 116.17 | 113.59 | 114.25 | 2,811,128 | -0.31(-0.27%) |
Jan 26, 2022 | 116.43 | 117.74 | 113.95 | 114.56 | 2,054,026 | -1.82(-1.57%) |
Jan 25, 2022 | 118.76 | 119.19 | 116.09 | 116.38 | 2,796,955 | -4.09(-3.40%) |
Jan 24, 2022 | 116.97 | 120.68 | 116.01 | 120.47 | 3,069,904 | +2.00(+1.69%) |
Jan 21, 2022 | 118.57 | 119.93 | 117.68 | 118.47 | 2,233,758 | -0.89(-0.74%) |
Jan 20, 2022 | 119.36 | 119.48 | 117.76 | 119.36 | 3,072,139 | +0.64(+0.54%) |
Jan 19, 2022 | 120.93 | 121.17 | 118.54 | 118.72 | 2,202,186 | -1.79(-1.49%) |
Jan 18, 2022 | 120.16 | 120.86 | 119.61 | 120.51 | 1,445,507 | -0.65(-0.54%) |
Jan 14, 2022 | 121.16 | 0 | -1.67(-1.36%) | |||
Jan 13, 2022 | 123.28 | 123.62 | 122.52 | 122.83 | 1,748,641 | -0.33(-0.26%) |
Jan 12, 2022 | 125.02 | 125.26 | 122.64 | 123.15 | 2,662,739 | -1.44(-1.16%) |
Jan 11, 2022 | 126.94 | 127.16 | 124.43 | 124.59 | 2,456,101 | -2.67(-2.10%) |
Jan 10, 2022 | 128.50 | 128.50 | 126.08 | 127.26 | 1,685,205 | -1.80(-1.40%) |
Jan 07, 2022 | 130.03 | 130.75 | 129.03 | 129.06 | 874,341 | -1.50(-1.15%) |
Jan 06, 2022 | 129.68 | 131.24 | 129.00 | 130.56 | 904,443 | +1.34(+1.03%) |
Jan 05, 2022 | 131.11 | 131.58 | 129.16 | 129.22 | 1,025,662 | -1.66(-1.27%) |
Jan 04, 2022 | 130.81 | 131.82 | 129.96 | 130.88 | 981,537 | +0.70(+0.53%) |
Jan 03, 2022 | 131.95 | 132.32 | 128.59 | 130.19 | 1,312,320 | -2.22(-1.68%) |
Dec 31, 2021 | 131.98 | 133.14 | 131.77 | 132.41 | 794,696 | +0.45(+0.34%) |
Dec 30, 2021 | 132.26 | 132.69 | 131.78 | 131.96 | 564,738 | -0.26(-0.20%) |
Dec 29, 2021 | 131.44 | 133.35 | 131.41 | 132.22 | 1,194,780 | +0.65(+0.49%) |
Dec 28, 2021 | 131.36 | 132.10 | 131.19 | 131.57 | 694,220 | -0.03(-0.02%) |
Dec 27, 2021 | 128.90 | 131.62 | 128.90 | 131.60 | 1,148,766 | +2.55(+1.97%) |
Dec 23, 2021 | 129.19 | 129.52 | 128.71 | 129.05 | 1,004,900 | +0.68(+0.53%) |
Dec 22, 2021 | 127.41 | 128.86 | 127.30 | 128.38 | 985,878 | +1.20(+0.94%) |
Dec 21, 2021 | 126.24 | 128.24 | 126.05 | 127.17 | 1,260,964 | +1.72(+1.37%) |
Dec 20, 2021 | 124.62 | 125.60 | 124.08 | 125.46 | 1,211,729 | -0.34(-0.27%) |
Dec 17, 2021 | 127.21 | 127.62 | 125.70 | 125.80 | 2,637,991 | -1.58(-1.24%) |
Dec 16, 2021 | 126.75 | 127.77 | 126.56 | 127.38 | 1,072,999 | +1.11(+0.88%) |
Dec 15, 2021 | 125.88 | 126.71 | 125.07 | 126.27 | 1,287,183 | +0.41(+0.33%) |
Dec 14, 2021 | 125.45 | 126.82 | 125.39 | 125.86 | 1,504,387 | -0.14(-0.11%) |
Dec 13, 2021 | 126.87 | 127.11 | 124.98 | 126.00 | 1,461,633 | -1.65(-1.29%) |
Dec 10, 2021 | 127.31 | 128.49 | 127.01 | 127.65 | 1,345,783 | +0.72(+0.56%) |
Dec 09, 2021 | 125.92 | 127.98 | 125.58 | 126.94 | 1,435,619 | +1.32(+1.05%) |
Dec 08, 2021 | 125.92 | 127.65 | 125.47 | 125.62 | 1,792,190 | +0.42(+0.33%) |
Dec 07, 2021 | 123.90 | 125.58 | 123.02 | 125.20 | 1,301,224 | +2.32(+1.89%) |
Dec 06, 2021 | 120.27 | 124.53 | 120.18 | 122.88 | 2,105,293 | +3.85(+3.24%) |
Dec 03, 2021 | 121.59 | 122.04 | 118.04 | 119.03 | 2,127,766 | -1.62(-1.34%) |
Dec 02, 2021 | 118.21 | 121.77 | 118.13 | 120.65 | 1,875,550 | +3.16(+2.69%) |
Dec 01, 2021 | 118.59 | 120.96 | 117.37 | 117.50 | 2,033,958 | +0.36(+0.31%) |
Nov 30, 2021 | 118.56 | 119.02 | 116.69 | 117.13 | 3,538,357 | -2.30(-1.92%) |
Nov 29, 2021 | 119.54 | 120.42 | 118.30 | 119.43 | 1,309,998 | +1.00(+0.85%) |
Nov 26, 2021 | 118.72 | 119.15 | 118.14 | 118.43 | 1,197,057 | -2.55(-2.11%) |
Nov 24, 2021 | 119.84 | 121.76 | 119.49 | 120.98 | 895,047 | +0.75(+0.63%) |
Nov 23, 2021 | 120.26 | 120.63 | 118.86 | 120.23 | 1,052,646 | +0.11(+0.09%) |
Nov 22, 2021 | 120.81 | 122.40 | 120.07 | 120.12 | 1,290,339 | -0.47(-0.39%) |
Nov 19, 2021 | 120.79 | 121.01 | 119.80 | 120.58 | 1,054,193 | -0.05(-0.04%) |
Nov 18, 2021 | 121.22 | 120.64 | 120.21 | 120.63 | 1,266,125 | -0.51(-0.42%) |
Nov 17, 2021 | 120.84 | 121.42 | 120.79 | 121.14 | 1,085,379 | +0.46(+0.38%) |
Nov 16, 2021 | 120.11 | 121.35 | 119.97 | 120.69 | 877,954 | +0.46(+0.38%) |
Nov 15, 2021 | 119.58 | 121.16 | 119.36 | 120.23 | 1,088,063 | +1.30(+1.09%) |
Nov 12, 2021 | 118.32 | 119.49 | 118.32 | 118.93 | 856,961 | +0.76(+0.64%) |
Nov 11, 2021 | 119.51 | 119.51 | 116.84 | 118.17 | 1,229,763 | -1.31(-1.10%) |
Nov 10, 2021 | 119.52 | 119.48 | 1,048,736 | -0.37(-0.31%) | ||
Nov 09, 2021 | 119.73 | 120.94 | 119.32 | 119.85 | 744,015 | -0.03(-0.02%) |
Nov 08, 2021 | 120.08 | 120.08 | 119.64 | 119.88 | 883,956 | -0.44(-0.36%) |
Nov 05, 2021 | 120.23 | 121.43 | 119.64 | 120.32 | 1,250,676 | +1.21(+1.02%) |
Nov 04, 2021 | 118.10 | 119.61 | 117.87 | 119.10 | 1,207,430 | +1.28(+1.09%) |
Nov 03, 2021 | 117.70 | 118.86 | 116.88 | 117.82 | 1,565,328 | -0.35(-0.30%) |
Nov 02, 2021 | 120.27 | 120.62 | 117.88 | 118.17 | 1,365,271 | -2.00(-1.67%) |