Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 117.32 | 119.38 | 116.61 | 119.31 | 816,944 | +1.87(+1.59%) |
Jan 27, 2022 | 117.69 | 119.25 | 117.00 | 117.44 | 806,343 | +0.32(+0.27%) |
Jan 26, 2022 | 119.72 | 120.38 | 116.21 | 117.12 | 1,371,685 | -2.09(-1.75%) |
Jan 25, 2022 | 123.03 | 123.06 | 118.58 | 119.21 | 960,167 | -5.03(-4.05%) |
Jan 24, 2022 | 122.63 | 124.56 | 120.07 | 124.24 | 1,435,440 | -0.83(-0.66%) |
Jan 21, 2022 | 125.04 | 126.69 | 124.17 | 125.07 | 1,563,041 | +0.41(+0.33%) |
Jan 20, 2022 | 127.20 | 128.44 | 124.34 | 124.66 | 1,429,774 | -0.22(-0.18%) |
Jan 19, 2022 | 124.99 | 128.12 | 123.00 | 124.88 | 1,128,061 | -0.53(-0.42%) |
Jan 18, 2022 | 123.96 | 126.31 | 123.12 | 125.41 | 1,672,822 | -0.73(-0.58%) |
Jan 14, 2022 | 126.14 | 0 | +6.77(+5.67%) | |||
Jan 13, 2022 | 120.39 | 121.32 | 119.15 | 119.37 | 1,042,850 | -1.02(-0.85%) |
Jan 12, 2022 | 120.38 | 120.92 | 119.77 | 120.39 | 719,522 | +0.39(+0.33%) |
Jan 11, 2022 | 120.83 | 121.11 | 119.37 | 120.00 | 1,016,482 | -1.11(-0.92%) |
Jan 10, 2022 | 118.47 | 121.22 | 117.09 | 121.11 | 2,009,380 | +1.61(+1.35%) |
Jan 07, 2022 | 115.65 | 119.93 | 115.24 | 119.50 | 1,549,197 | +4.45(+3.87%) |
Jan 06, 2022 | 113.00 | 115.80 | 112.63 | 115.05 | 991,890 | +1.81(+1.60%) |
Jan 05, 2022 | 114.58 | 115.45 | 113.23 | 113.24 | 739,944 | -2.49(-2.15%) |
Jan 04, 2022 | 116.99 | 118.25 | 115.05 | 115.73 | 872,536 | -0.66(-0.57%) |
Jan 03, 2022 | 115.95 | 116.82 | 114.22 | 116.39 | 615,007 | -0.17(-0.15%) |
Dec 31, 2021 | 116.52 | 117.27 | 116.00 | 116.56 | 387,408 | +0.04(+0.03%) |
Dec 30, 2021 | 119.00 | 119.10 | 116.46 | 116.52 | 481,667 | -2.09(-1.76%) |
Dec 29, 2021 | 117.62 | 118.85 | 117.40 | 118.61 | 605,500 | +0.93(+0.79%) |
Dec 28, 2021 | 116.25 | 117.78 | 115.64 | 117.68 | 433,105 | +1.43(+1.23%) |
Dec 27, 2021 | 114.77 | 116.33 | 114.68 | 116.25 | 513,028 | +1.39(+1.21%) |
Dec 23, 2021 | 114.93 | 115.68 | 114.63 | 114.86 | 512,881 | -0.13(-0.11%) |
Dec 22, 2021 | 114.08 | 115.30 | 113.95 | 114.99 | 796,235 | +1.29(+1.13%) |
Dec 21, 2021 | 113.13 | 114.17 | 112.47 | 113.70 | 804,506 | +1.25(+1.11%) |
Dec 20, 2021 | 112.45 | 113.76 | 111.45 | 112.45 | 978,146 | -1.79(-1.57%) |
Dec 17, 2021 | 114.52 | 115.85 | 113.52 | 114.24 | 8,468,184 | -0.50(-0.44%) |
Dec 16, 2021 | 113.47 | 114.92 | 112.56 | 114.74 | 1,301,886 | +1.33(+1.17%) |
Dec 15, 2021 | 111.10 | 113.49 | 110.96 | 113.41 | 1,148,914 | +2.52(+2.27%) |
Dec 14, 2021 | 111.47 | 111.94 | 109.81 | 110.89 | 1,007,984 | -0.91(-0.82%) |
Dec 13, 2021 | 110.00 | 112.62 | 109.90 | 111.80 | 1,159,103 | +1.19(+1.08%) |
Dec 10, 2021 | 111.06 | 111.67 | 110.07 | 110.61 | 940,062 | +0.23(+0.21%) |
Dec 09, 2021 | 110.69 | 111.29 | 109.70 | 110.38 | 796,201 | -0.51(-0.46%) |
Dec 08, 2021 | 110.81 | 111.73 | 109.90 | 110.89 | 1,054,976 | -0.57(-0.51%) |
Dec 07, 2021 | 113.36 | 113.36 | 110.67 | 111.46 | 1,215,788 | -0.01(-0.01%) |
Dec 06, 2021 | 109.26 | 112.70 | 109.10 | 111.46 | 2,176,425 | +2.20(+2.02%) |
Dec 03, 2021 | 111.41 | 111.62 | 107.85 | 109.26 | 948,425 | -1.86(-1.67%) |
Dec 02, 2021 | 110.47 | 111.86 | 110.16 | 111.12 | 759,558 | +0.97(+0.88%) |
Dec 01, 2021 | 112.40 | 112.88 | 110.08 | 110.15 | 1,074,255 | -1.16(-1.04%) |
Nov 30, 2021 | 111.08 | 112.50 | 110.73 | 111.31 | 2,196,315 | +0.20(+0.18%) |
Nov 29, 2021 | 111.01 | 112.20 | 109.75 | 111.11 | 1,276,122 | +0.79(+0.72%) |
Nov 26, 2021 | 112.40 | 113.21 | 110.05 | 110.32 | 651,093 | -1.26(-1.13%) |
Nov 24, 2021 | 111.61 | 112.27 | 110.51 | 111.58 | 1,004,873 | +0.01(+0.01%) |
Nov 23, 2021 | 112.02 | 112.02 | 110.45 | 111.57 | 1,688,920 | -1.15(-1.02%) |
Nov 22, 2021 | 114.88 | 114.88 | 112.70 | 112.72 | 1,504,577 | -2.59(-2.25%) |
Nov 19, 2021 | 115.91 | 116.71 | 114.99 | 115.31 | 839,015 | -0.06(-0.05%) |
Nov 18, 2021 | 114.71 | 115.55 | 113.70 | 115.37 | 1,188,071 | +0.30(+0.26%) |
Nov 17, 2021 | 116.62 | 117.36 | 115.06 | 115.07 | 952,781 | -1.77(-1.51%) |
Nov 16, 2021 | 116.19 | 117.12 | 115.31 | 116.84 | 1,180,447 | -0.14(-0.12%) |
Nov 15, 2021 | 118.33 | 118.33 | 116.11 | 116.98 | 808,041 | -1.35(-1.14%) |
Nov 12, 2021 | 118.00 | 118.58 | 117.42 | 118.33 | 1,072,973 | +0.67(+0.57%) |
Nov 11, 2021 | 116.89 | 118.83 | 116.69 | 117.66 | 769,501 | +0.36(+0.31%) |
Nov 10, 2021 | 118.22 | 117.30 | 1,022,148 | -1.06(-0.90%) | ||
Nov 09, 2021 | 117.91 | 118.99 | 116.90 | 118.36 | 1,366,126 | +0.23(+0.19%) |
Nov 08, 2021 | 116.80 | 118.24 | 115.73 | 118.13 | 905,441 | +1.49(+1.28%) |
Nov 05, 2021 | 116.56 | 117.70 | 115.63 | 116.64 | 770,471 | +0.80(+0.69%) |
Nov 04, 2021 | 116.38 | 117.49 | 115.72 | 115.84 | 911,832 | -0.59(-0.51%) |
Nov 03, 2021 | 117.30 | 117.41 | 115.98 | 116.43 | 1,019,239 | -0.68(-0.58%) |
Nov 02, 2021 | 116.56 | 118.65 | 116.29 | 117.11 | 1,208,818 | +0.76(+0.65%) |