Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 119.64 | 121.17 | 120.68 | 17,844,368 | +0.66(+0.55%) | |
Jan 28, 2022 | 119.46 | 121.35 | 117.69 | 120.02 | 27,013,942 | -4.37(-3.52%) |
Jan 27, 2022 | 123.55 | 125.89 | 122.76 | 124.40 | 22,456,934 | +2.46(+2.02%) |
Jan 26, 2022 | 122.13 | 123.79 | 121.14 | 121.93 | 18,785,398 | +0.09(+0.08%) |
Jan 25, 2022 | 116.81 | 121.98 | 115.11 | 121.84 | 21,727,762 | +4.97(+4.25%) |
Jan 24, 2022 | 114.36 | 117.38 | 112.88 | 116.87 | 21,358,494 | +0.25(+0.21%) |
Jan 21, 2022 | 117.40 | 117.99 | 116.00 | 116.62 | 14,207,479 | -1.42(-1.20%) |
Jan 20, 2022 | 117.87 | 120.25 | 117.51 | 118.04 | 12,346,870 | -0.42(-0.36%) |
Jan 19, 2022 | 119.42 | 119.60 | 118.12 | 118.46 | 13,124,725 | -0.43(-0.36%) |
Jan 18, 2022 | 119.18 | 119.46 | 117.50 | 118.89 | 14,043,979 | +0.39(+0.33%) |
Jan 14, 2022 | 118.51 | 0 | +1.98(+1.70%) | |||
Jan 13, 2022 | 116.83 | 117.72 | 116.20 | 116.52 | 10,338,305 | -0.49(-0.42%) |
Jan 12, 2022 | 117.61 | 118.02 | 116.22 | 117.01 | 13,576,590 | -0.59(-0.50%) |
Jan 11, 2022 | 115.66 | 117.62 | 114.71 | 117.60 | 15,904,596 | +2.63(+2.29%) |
Jan 10, 2022 | 115.00 | 115.50 | 113.82 | 114.97 | 13,735,488 | +0.07(+0.06%) |
Jan 07, 2022 | 113.53 | 115.36 | 112.98 | 114.89 | 15,414,251 | +1.63(+1.44%) |
Jan 06, 2022 | 113.60 | 114.24 | 111.78 | 113.27 | 14,488,756 | +0.96(+0.85%) |
Jan 05, 2022 | 112.33 | 113.80 | 112.17 | 112.31 | 16,840,518 | +0.73(+0.65%) |
Jan 04, 2022 | 110.23 | 112.09 | 109.96 | 111.59 | 17,858,602 | +1.99(+1.82%) |
Jan 03, 2022 | 107.90 | 109.99 | 107.78 | 109.59 | 11,663,210 | +1.75(+1.63%) |
Dec 31, 2021 | 107.86 | 108.52 | 107.64 | 107.84 | 6,210,103 | -0.07(-0.07%) |
Dec 30, 2021 | 108.55 | 109.07 | 107.83 | 107.91 | 6,544,296 | -0.48(-0.44%) |
Dec 29, 2021 | 108.51 | 109.03 | 107.78 | 108.39 | 7,570,762 | -0.56(-0.51%) |
Dec 28, 2021 | 109.04 | 109.67 | 108.47 | 108.95 | 7,090,885 | -0.21(-0.19%) |
Dec 27, 2021 | 106.66 | 109.19 | 106.05 | 109.16 | 8,428,987 | +2.19(+2.04%) |
Dec 23, 2021 | 107.06 | 108.36 | 106.96 | 106.97 | 8,070,925 | +0.26(+0.24%) |
Dec 22, 2021 | 106.06 | 107.22 | 105.14 | 106.72 | 9,079,376 | +0.61(+0.57%) |
Dec 21, 2021 | 105.15 | 106.66 | 105.03 | 106.11 | 12,367,285 | +1.67(+1.60%) |
Dec 20, 2021 | 102.79 | 104.48 | 101.75 | 104.44 | 14,649,041 | +0.05(+0.04%) |
Dec 17, 2021 | 106.52 | 107.02 | 104.33 | 104.39 | 24,949,678 | -2.79(-2.61%) |
Dec 16, 2021 | 106.77 | 108.61 | 106.52 | 107.18 | 12,340,629 | +0.99(+0.93%) |
Dec 15, 2021 | 106.89 | 106.89 | 104.73 | 106.19 | 12,044,594 | -0.61(-0.57%) |
Dec 14, 2021 | 106.36 | 107.44 | 106.11 | 106.80 | 13,319,901 | +0.31(+0.29%) |
Dec 13, 2021 | 107.94 | 108.30 | 106.24 | 106.49 | 9,283,750 | -2.26(-2.08%) |
Dec 10, 2021 | 109.29 | 109.54 | 107.40 | 108.75 | 9,892,683 | +0.18(+0.17%) |
Dec 09, 2021 | 108.30 | 108.98 | 108.05 | 108.56 | 9,065,070 | -0.28(-0.26%) |
Dec 08, 2021 | 108.79 | 109.59 | 108.12 | 108.85 | 9,606,025 | +0.49(+0.45%) |
Dec 07, 2021 | 107.74 | 109.04 | 107.73 | 108.36 | 12,422,630 | +1.58(+1.48%) |
Dec 06, 2021 | 106.56 | 107.93 | 105.72 | 106.78 | 10,699,396 | +1.64(+1.56%) |
Dec 03, 2021 | 107.28 | 107.52 | 104.38 | 105.14 | 11,369,204 | -0.67(-0.63%) |
Dec 02, 2021 | 104.07 | 106.32 | 102.86 | 105.81 | 12,401,845 | +2.79(+2.71%) |
Dec 01, 2021 | 105.63 | 106.65 | 103.00 | 103.01 | 13,388,622 | -0.71(-0.68%) |
Nov 30, 2021 | 104.25 | 106.18 | 103.33 | 103.72 | 26,602,034 | -1.82(-1.72%) |
Nov 29, 2021 | 106.91 | 107.67 | 105.41 | 105.54 | 13,059,467 | +0.31(+0.30%) |
Nov 26, 2021 | 104.16 | 105.52 | 103.50 | 105.23 | 12,908,219 | -2.46(-2.29%) |
Nov 24, 2021 | 107.34 | 108.43 | 107.22 | 107.69 | 9,250,821 | +0.82(+0.77%) |
Nov 23, 2021 | 105.85 | 107.37 | 105.73 | 106.87 | 11,281,330 | +2.20(+2.10%) |
Nov 22, 2021 | 102.94 | 105.85 | 102.78 | 104.68 | 10,824,656 | +1.84(+1.79%) |
Nov 19, 2021 | 103.39 | 103.98 | 102.09 | 102.84 | 14,732,344 | -2.33(-2.22%) |
Nov 18, 2021 | 105.54 | 105.56 | 104.98 | 105.17 | 9,114,240 | -0.89(-0.84%) |
Nov 17, 2021 | 105.56 | 107.08 | 105.36 | 106.06 | 12,084,395 | -0.48(-0.45%) |
Nov 16, 2021 | 106.39 | 107.27 | 106.16 | 106.54 | 11,497,930 | +0.42(+0.39%) |
Nov 15, 2021 | 104.42 | 106.24 | 103.81 | 106.12 | 12,134,501 | +2.35(+2.27%) |
Nov 12, 2021 | 103.38 | 103.84 | 103.19 | 103.77 | 9,558,040 | +0.06(+0.06%) |
Nov 11, 2021 | 103.20 | 104.17 | 103.17 | 103.71 | 8,053,261 | +0.01(+0.01%) |
Nov 10, 2021 | 105.16 | 103.70 | 11,335,007 | -1.68(-1.59%) | ||
Nov 09, 2021 | 104.72 | 105.49 | 103.98 | 105.38 | 12,041,763 | +0.77(+0.74%) |
Nov 08, 2021 | 104.55 | 105.37 | 104.19 | 104.61 | 8,471,050 | +0.37(+0.36%) |
Nov 05, 2021 | 103.81 | 104.52 | 103.50 | 104.23 | 8,932,613 | +1.12(+1.08%) |
Nov 04, 2021 | 103.76 | 103.80 | 102.57 | 103.12 | 10,646,271 | +0.45(+0.44%) |
Nov 03, 2021 | 101.99 | 102.90 | 101.72 | 102.66 | 11,465,203 | -0.74(-0.72%) |
Nov 02, 2021 | 103.72 | 103.73 | 102.84 | 103.41 | 10,125,479 | -0.64(-0.61%) |