Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 114.44 | 117.41 | 117.32 | 1,514,145 | +2.03(+1.76%) | |
Jan 28, 2022 | 115.85 | 116.15 | 112.42 | 115.28 | 2,359,818 | -0.33(-0.29%) |
Jan 27, 2022 | 116.13 | 116.87 | 114.78 | 115.62 | 1,969,064 | +0.72(+0.62%) |
Jan 26, 2022 | 115.84 | 117.44 | 114.25 | 114.90 | 2,967,289 | -0.44(-0.38%) |
Jan 25, 2022 | 115.73 | 117.24 | 113.44 | 115.34 | 2,461,086 | -2.58(-2.18%) |
Jan 24, 2022 | 114.62 | 117.97 | 113.08 | 117.92 | 2,151,246 | +1.06(+0.91%) |
Jan 21, 2022 | 117.14 | 118.53 | 115.55 | 116.86 | 3,116,675 | -0.48(-0.41%) |
Jan 20, 2022 | 117.04 | 121.11 | 117.04 | 117.33 | 1,765,677 | -0.22(-0.19%) |
Jan 19, 2022 | 117.80 | 120.30 | 117.47 | 117.56 | 1,827,487 | -2.94(-2.44%) |
Jan 18, 2022 | 120.97 | 121.33 | 119.14 | 120.49 | 2,224,575 | -0.98(-0.81%) |
Jan 14, 2022 | 121.47 | 0 | -0.66(-0.54%) | |||
Jan 13, 2022 | 120.33 | 123.52 | 120.22 | 122.13 | 1,895,318 | +2.37(+1.98%) |
Jan 12, 2022 | 122.12 | 122.61 | 118.27 | 119.76 | 1,936,726 | -2.67(-2.18%) |
Jan 11, 2022 | 121.66 | 123.10 | 120.80 | 122.43 | 1,514,902 | +1.41(+1.17%) |
Jan 10, 2022 | 121.44 | 121.96 | 119.68 | 121.02 | 1,977,137 | -1.19(-0.98%) |
Jan 07, 2022 | 121.30 | 123.46 | 121.14 | 122.21 | 1,720,765 | -0.74(-0.60%) |
Jan 06, 2022 | 124.82 | 126.22 | 122.71 | 122.95 | 1,108,531 | -1.03(-0.83%) |
Jan 05, 2022 | 125.02 | 127.40 | 123.90 | 123.98 | 1,930,369 | -0.41(-0.33%) |
Jan 04, 2022 | 122.92 | 125.67 | 122.30 | 124.39 | 1,426,080 | +1.25(+1.01%) |
Jan 03, 2022 | 121.45 | 123.92 | 120.75 | 123.14 | 1,206,189 | +1.99(+1.65%) |
Dec 31, 2021 | 122.03 | 123.07 | 121.11 | 121.15 | 957,981 | -1.17(-0.96%) |
Dec 30, 2021 | 122.42 | 123.40 | 122.13 | 122.32 | 1,328,431 | +0.04(+0.03%) |
Dec 29, 2021 | 122.14 | 123.39 | 121.82 | 122.28 | 2,554,152 | +0.02(+0.02%) |
Dec 28, 2021 | 121.79 | 123.38 | 121.64 | 122.27 | 1,533,769 | +0.38(+0.31%) |
Dec 27, 2021 | 121.10 | 121.95 | 119.51 | 121.88 | 1,243,098 | +1.01(+0.84%) |
Dec 23, 2021 | 119.60 | 120.95 | 118.88 | 120.87 | 1,467,464 | +2.15(+1.81%) |
Dec 22, 2021 | 116.19 | 118.72 | 115.58 | 118.72 | 1,041,335 | +2.16(+1.85%) |
Dec 21, 2021 | 114.36 | 117.55 | 113.74 | 116.56 | 1,945,742 | +3.40(+3.00%) |
Dec 20, 2021 | 113.41 | 114.18 | 110.98 | 113.16 | 2,635,814 | -1.86(-1.62%) |
Dec 17, 2021 | 114.22 | 117.30 | 112.94 | 115.03 | 4,281,074 | +0.36(+0.31%) |
Dec 16, 2021 | 115.52 | 117.50 | 113.74 | 114.67 | 3,407,491 | -0.20(-0.17%) |
Dec 15, 2021 | 116.76 | 117.47 | 112.57 | 114.87 | 3,313,477 | -2.47(-2.11%) |
Dec 14, 2021 | 118.92 | 120.28 | 117.16 | 117.34 | 1,357,098 | -2.08(-1.74%) |
Dec 13, 2021 | 118.49 | 120.86 | 118.49 | 119.42 | 1,654,190 | +0.92(+0.78%) |
Dec 10, 2021 | 120.73 | 120.73 | 116.86 | 118.49 | 1,730,084 | -0.90(-0.76%) |
Dec 09, 2021 | 120.86 | 122.20 | 119.15 | 119.40 | 2,572,182 | -3.35(-2.73%) |
Dec 08, 2021 | 122.29 | 123.97 | 121.94 | 122.75 | 1,353,906 | +0.50(+0.41%) |
Dec 07, 2021 | 121.54 | 124.05 | 121.31 | 122.24 | 1,898,433 | +2.80(+2.34%) |
Dec 06, 2021 | 117.36 | 120.82 | 116.78 | 119.45 | 2,369,582 | +4.06(+3.52%) |
Dec 03, 2021 | 117.48 | 117.94 | 114.26 | 115.38 | 1,830,447 | -1.63(-1.39%) |
Dec 02, 2021 | 114.58 | 117.44 | 114.51 | 117.01 | 1,475,999 | +2.99(+2.62%) |
Dec 01, 2021 | 115.37 | 119.21 | 114.00 | 114.02 | 2,111,525 | +0.18(+0.16%) |
Nov 30, 2021 | 116.61 | 117.47 | 113.79 | 113.84 | 2,565,839 | -3.71(-3.16%) |
Nov 29, 2021 | 120.66 | 120.76 | 117.48 | 117.55 | 1,501,106 | -2.02(-1.69%) |
Nov 26, 2021 | 121.02 | 122.49 | 118.82 | 119.57 | 1,432,946 | -4.43(-3.57%) |
Nov 24, 2021 | 123.62 | 125.34 | 123.60 | 124.00 | 1,248,112 | -0.20(-0.16%) |
Nov 23, 2021 | 121.40 | 124.56 | 121.40 | 124.19 | 1,616,671 | +0.25(+0.20%) |
Nov 22, 2021 | 122.79 | 125.80 | 122.38 | 123.95 | 1,423,986 | +1.34(+1.09%) |
Nov 19, 2021 | 122.67 | 123.53 | 121.01 | 122.61 | 2,011,234 | -0.08(-0.06%) |
Nov 18, 2021 | 125.05 | 125.37 | 122.68 | 122.68 | 1,378,730 | -2.08(-1.67%) |
Nov 17, 2021 | 124.81 | 126.25 | 123.82 | 124.77 | 1,388,276 | -0.65(-0.52%) |
Nov 16, 2021 | 124.41 | 127.00 | 123.68 | 125.41 | 1,694,428 | +0.60(+0.48%) |
Nov 15, 2021 | 126.08 | 126.53 | 123.88 | 124.81 | 1,530,510 | -1.19(-0.94%) |
Nov 12, 2021 | 126.78 | 126.94 | 125.10 | 126.00 | 1,700,104 | -0.30(-0.23%) |
Nov 11, 2021 | 126.90 | 127.73 | 123.99 | 126.30 | 1,679,361 | -1.12(-0.88%) |
Nov 10, 2021 | 127.55 | 127.42 | 1,381,250 | -0.49(-0.38%) | ||
Nov 09, 2021 | 130.38 | 131.72 | 127.35 | 127.91 | 4,301,698 | -3.05(-2.33%) |
Nov 08, 2021 | 134.60 | 135.15 | 130.42 | 130.95 | 2,890,970 | -3.88(-2.88%) |
Nov 05, 2021 | 135.41 | 139.05 | 133.13 | 134.84 | 3,127,789 | +3.72(+2.84%) |
Nov 04, 2021 | 138.01 | 138.97 | 130.11 | 131.12 | 3,832,793 | -10.46(-7.39%) |
Nov 03, 2021 | 138.22 | 141.58 | 138.22 | 141.58 | 1,479,679 | +2.92(+2.11%) |
Nov 02, 2021 | 138.86 | 139.66 | 137.55 | 138.65 | 929,110 | -0.11(-0.08%) |