Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 104.43 | 104.67 | 104.58 | 13,763,355 | -0.01(-0.01%) | |
Jan 28, 2022 | 104.27 | 104.64 | 104.25 | 104.59 | 11,604,727 | +0.08(+0.07%) |
Jan 27, 2022 | 104.42 | 104.66 | 104.42 | 104.52 | 6,570,909 | +0.35(+0.33%) |
Jan 26, 2022 | 104.83 | 104.89 | 104.17 | 104.17 | 11,469,683 | -0.59(-0.56%) |
Jan 25, 2022 | 104.94 | 105.05 | 104.73 | 104.76 | 10,199,352 | -0.10(-0.10%) |
Jan 24, 2022 | 105.13 | 105.16 | 104.86 | 104.86 | 12,970,298 | -0.12(-0.12%) |
Jan 21, 2022 | 104.95 | 105.10 | 104.87 | 104.99 | 9,278,520 | +0.41(+0.39%) |
Jan 20, 2022 | 104.62 | 104.68 | 104.54 | 104.57 | 7,682,465 | +0.06(+0.05%) |
Jan 19, 2022 | 104.49 | 104.67 | 104.44 | 104.52 | 8,895,141 | +0.22(+0.21%) |
Jan 18, 2022 | 104.59 | 104.64 | 104.28 | 104.29 | 8,491,919 | -0.64(-0.61%) |
Jan 14, 2022 | 104.93 | 0 | -0.59(-0.56%) | |||
Jan 13, 2022 | 105.33 | 105.52 | 105.25 | 105.52 | 9,037,611 | +0.19(+0.18%) |
Jan 12, 2022 | 105.44 | 105.50 | 105.31 | 105.33 | 7,176,387 | +0.00(+0.00%) |
Jan 11, 2022 | 105.08 | 105.36 | 105.02 | 105.33 | 7,193,393 | +0.20(+0.19%) |
Jan 10, 2022 | 104.99 | 105.16 | 104.90 | 105.14 | 8,682,734 | -0.09(-0.09%) |
Jan 07, 2022 | 105.42 | 105.43 | 105.09 | 105.23 | 9,641,210 | -0.31(-0.29%) |
Jan 06, 2022 | 105.47 | 105.56 | 105.39 | 105.54 | 9,478,275 | -0.11(-0.11%) |
Jan 05, 2022 | 106.02 | 106.04 | 105.61 | 105.65 | 9,119,522 | -0.33(-0.31%) |
Jan 04, 2022 | 105.91 | 105.99 | 105.78 | 105.98 | 8,308,450 | -0.01(-0.01%) |
Jan 03, 2022 | 106.33 | 106.34 | 105.99 | 105.99 | 10,047,738 | -0.73(-0.68%) |
Dec 31, 2021 | 106.78 | 106.93 | 106.70 | 106.72 | 8,540,786 | -0.04(-0.03%) |
Dec 30, 2021 | 106.63 | 106.76 | 106.48 | 106.75 | 5,831,328 | +0.23(+0.22%) |
Dec 29, 2021 | 106.63 | 106.69 | 106.46 | 106.52 | 6,343,181 | -0.32(-0.30%) |
Dec 28, 2021 | 107.04 | 107.06 | 106.80 | 106.84 | 5,616,292 | -0.05(-0.04%) |
Dec 27, 2021 | 106.78 | 106.92 | 106.76 | 106.89 | 5,811,982 | +0.06(+0.05%) |
Dec 23, 2021 | 106.91 | 106.93 | 106.71 | 106.83 | 5,886,620 | -0.13(-0.12%) |
Dec 22, 2021 | 106.95 | 106.97 | 106.80 | 106.96 | 6,596,632 | +0.09(+0.09%) |
Dec 21, 2021 | 106.71 | 106.94 | 106.61 | 106.87 | 13,865,236 | -0.08(-0.08%) |
Dec 20, 2021 | 107.17 | 107.21 | 106.94 | 106.95 | 7,892,004 | -0.16(-0.15%) |
Dec 17, 2021 | 107.16 | 107.28 | 107.08 | 107.11 | 8,020,909 | +0.13(+0.12%) |
Dec 16, 2021 | 106.89 | 107.09 | 106.89 | 106.98 | 8,088,811 | +0.15(+0.14%) |
Dec 15, 2021 | 106.75 | 106.95 | 106.64 | 106.83 | 7,981,235 | -0.08(-0.08%) |
Dec 14, 2021 | 106.96 | 107.04 | 106.78 | 106.92 | 8,029,261 | -0.21(-0.19%) |
Dec 13, 2021 | 107.01 | 107.19 | 106.96 | 107.12 | 9,255,599 | +0.37(+0.35%) |
Dec 10, 2021 | 106.88 | 107.01 | 106.74 | 106.75 | 6,957,017 | +0.03(+0.03%) |
Dec 09, 2021 | 106.80 | 106.89 | 106.64 | 106.72 | 9,252,548 | +0.01(+0.01%) |
Dec 08, 2021 | 106.88 | 106.88 | 106.58 | 106.71 | 8,614,346 | -0.28(-0.26%) |
Dec 07, 2021 | 107.02 | 107.20 | 106.95 | 106.99 | 7,262,720 | -0.17(-0.16%) |
Dec 06, 2021 | 107.45 | 107.50 | 107.11 | 107.16 | 10,076,727 | -0.37(-0.35%) |
Dec 03, 2021 | 107.00 | 107.69 | 106.96 | 107.53 | 8,133,639 | +0.43(+0.40%) |
Dec 02, 2021 | 107.16 | 107.27 | 106.91 | 107.10 | 8,303,577 | -0.02(-0.02%) |
Dec 01, 2021 | 106.78 | 107.13 | 106.73 | 107.12 | 13,669,134 | +0.02(+0.02%) |
Nov 30, 2021 | 107.19 | 107.42 | 107.18 | 107.10 | 14,548,879 | +0.18(+0.17%) |
Nov 29, 2021 | 106.52 | 106.94 | 106.50 | 106.92 | 9,625,987 | +0.06(+0.05%) |
Nov 26, 2021 | 106.69 | 106.92 | 106.57 | 106.87 | 3,492,229 | +0.76(+0.71%) |
Nov 24, 2021 | 105.89 | 106.13 | 105.81 | 106.11 | 9,079,082 | +0.24(+0.23%) |
Nov 23, 2021 | 106.11 | 106.17 | 105.87 | 105.87 | 6,717,412 | -0.42(-0.40%) |
Nov 22, 2021 | 106.51 | 106.60 | 106.22 | 106.29 | 7,496,204 | -0.51(-0.48%) |
Nov 19, 2021 | 106.84 | 106.93 | 106.77 | 106.80 | 6,095,891 | +0.20(+0.19%) |
Nov 18, 2021 | 106.43 | 106.60 | 106.41 | 106.60 | 4,529,528 | +0.09(+0.09%) |
Nov 17, 2021 | 106.19 | 106.50 | 106.17 | 106.50 | 7,686,698 | +0.25(+0.24%) |
Nov 16, 2021 | 106.31 | 106.49 | 106.23 | 106.25 | 8,016,964 | -0.04(-0.04%) |
Nov 15, 2021 | 106.66 | 106.67 | 106.29 | 106.29 | 6,865,375 | -0.39(-0.37%) |
Nov 12, 2021 | 106.85 | 106.93 | 106.63 | 106.68 | 4,880,789 | -0.02(-0.02%) |
Nov 11, 2021 | 106.86 | 106.92 | 106.66 | 106.70 | 4,219,012 | -0.20(-0.18%) |
Nov 10, 2021 | 107.42 | 106.90 | 12,458,281 | -0.73(-0.68%) | ||
Nov 09, 2021 | 107.67 | 107.78 | 107.59 | 107.62 | 9,602,068 | +0.30(+0.28%) |
Nov 08, 2021 | 107.45 | 107.46 | 107.27 | 107.33 | 5,274,893 | -0.20(-0.18%) |
Nov 05, 2021 | 107.31 | 107.61 | 107.22 | 107.52 | 7,804,591 | +0.42(+0.39%) |
Nov 04, 2021 | 106.86 | 107.17 | 106.83 | 107.10 | 7,091,943 | +0.35(+0.33%) |
Nov 03, 2021 | 106.99 | 107.03 | 106.62 | 106.75 | 6,881,488 | -0.21(-0.20%) |
Nov 02, 2021 | 106.78 | 107.03 | 106.78 | 106.96 | 5,697,724 | +0.21(+0.20%) |