Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 116.85 | 117.15 | 117.05 | 22,185,356 | +0.05(+0.05%) | |
Jan 28, 2022 | 116.22 | 117.02 | 116.21 | 116.99 | 23,243,206 | +0.13(+0.11%) |
Jan 27, 2022 | 117.00 | 117.32 | 116.64 | 116.86 | 24,552,766 | +0.27(+0.23%) |
Jan 26, 2022 | 117.71 | 117.83 | 116.49 | 116.60 | 25,346,068 | -0.80(-0.68%) |
Jan 25, 2022 | 117.71 | 118.00 | 117.35 | 117.39 | 18,907,718 | -0.33(-0.28%) |
Jan 24, 2022 | 118.13 | 118.18 | 117.64 | 117.72 | 24,632,538 | -0.37(-0.31%) |
Jan 21, 2022 | 117.89 | 118.28 | 117.83 | 118.09 | 23,472,968 | +0.77(+0.66%) |
Jan 20, 2022 | 117.53 | 117.72 | 117.20 | 117.32 | 25,013,166 | -0.06(-0.05%) |
Jan 19, 2022 | 117.51 | 117.89 | 117.36 | 117.39 | 17,579,446 | +0.18(+0.16%) |
Jan 18, 2022 | 117.65 | 117.72 | 117.15 | 117.20 | 16,663,993 | -1.13(-0.95%) |
Jan 14, 2022 | 118.33 | 0 | -1.05(-0.88%) | |||
Jan 13, 2022 | 119.20 | 119.39 | 118.81 | 119.38 | 14,944,258 | +0.38(+0.32%) |
Jan 12, 2022 | 119.31 | 119.44 | 119.00 | 119.01 | 13,898,570 | -0.08(-0.07%) |
Jan 11, 2022 | 118.74 | 119.17 | 118.62 | 119.09 | 18,808,058 | +0.36(+0.30%) |
Jan 10, 2022 | 118.55 | 118.80 | 118.21 | 118.73 | 15,558,623 | -0.11(-0.09%) |
Jan 07, 2022 | 119.20 | 119.28 | 118.61 | 118.84 | 19,375,512 | -0.51(-0.43%) |
Jan 06, 2022 | 119.26 | 119.53 | 119.10 | 119.36 | 21,106,108 | -0.16(-0.13%) |
Jan 05, 2022 | 120.45 | 120.45 | 119.48 | 119.51 | 17,581,772 | -0.70(-0.59%) |
Jan 04, 2022 | 119.96 | 120.23 | 119.73 | 120.22 | 20,978,990 | +0.10(+0.08%) |
Jan 03, 2022 | 120.73 | 120.74 | 120.12 | 120.12 | 19,865,222 | -1.29(-1.06%) |
Dec 31, 2021 | 121.60 | 121.87 | 121.34 | 121.41 | 9,293,908 | -0.18(-0.15%) |
Dec 30, 2021 | 121.28 | 121.62 | 121.02 | 121.59 | 6,076,418 | +0.48(+0.40%) |
Dec 29, 2021 | 121.28 | 121.39 | 120.93 | 121.11 | 7,927,831 | -0.67(-0.55%) |
Dec 28, 2021 | 122.18 | 122.22 | 121.61 | 121.78 | 7,492,553 | -0.16(-0.13%) |
Dec 27, 2021 | 121.61 | 122.03 | 121.56 | 121.93 | 9,544,499 | +0.36(+0.29%) |
Dec 23, 2021 | 121.64 | 121.68 | 121.32 | 121.57 | 9,170,094 | -0.18(-0.15%) |
Dec 22, 2021 | 121.73 | 121.76 | 121.45 | 121.76 | 8,569,534 | +0.19(+0.16%) |
Dec 21, 2021 | 120.45 | 121.57 | 120.45 | 121.56 | 14,117,041 | +0.24(+0.20%) |
Dec 20, 2021 | 121.64 | 121.76 | 121.25 | 121.33 | 14,114,938 | -0.53(-0.44%) |
Dec 17, 2021 | 121.71 | 121.98 | 121.71 | 121.86 | 9,554,213 | +0.28(+0.23%) |
Dec 16, 2021 | 121.65 | 121.94 | 121.41 | 121.57 | 10,642,592 | -0.00(-0.00%) |
Dec 15, 2021 | 121.04 | 121.64 | 120.99 | 121.58 | 22,512,616 | +0.15(+0.13%) |
Dec 14, 2021 | 121.64 | 121.77 | 121.26 | 121.42 | 19,385,116 | -0.55(-0.45%) |
Dec 13, 2021 | 121.91 | 122.25 | 121.87 | 121.97 | 11,225,322 | +0.55(+0.45%) |
Dec 10, 2021 | 121.88 | 121.92 | 121.37 | 121.42 | 14,114,997 | +0.14(+0.11%) |
Dec 09, 2021 | 121.56 | 121.75 | 121.26 | 121.28 | 13,685,027 | -0.10(-0.08%) |
Dec 08, 2021 | 121.89 | 122.32 | 121.19 | 121.38 | 19,432,724 | -0.81(-0.67%) |
Dec 07, 2021 | 122.20 | 122.59 | 122.05 | 122.20 | 18,961,770 | +0.05(+0.05%) |
Dec 06, 2021 | 122.72 | 122.74 | 122.08 | 122.14 | 27,919,306 | -0.62(-0.51%) |
Dec 03, 2021 | 121.72 | 123.04 | 121.68 | 122.77 | 28,150,270 | +1.02(+0.83%) |
Dec 02, 2021 | 121.49 | 121.82 | 121.25 | 121.75 | 18,926,332 | +0.28(+0.23%) |
Dec 01, 2021 | 121.40 | 121.57 | 121.02 | 121.47 | 19,762,860 | +0.02(+0.01%) |
Nov 30, 2021 | 121.60 | 122.06 | 121.60 | 121.45 | 31,633,778 | +0.26(+0.22%) |
Nov 29, 2021 | 120.61 | 121.28 | 120.53 | 121.19 | 23,261,500 | +0.08(+0.07%) |
Nov 26, 2021 | 120.50 | 121.16 | 120.31 | 121.10 | 15,775,920 | +0.98(+0.81%) |
Nov 24, 2021 | 119.53 | 120.14 | 119.40 | 120.13 | 15,360,250 | +0.58(+0.48%) |
Nov 23, 2021 | 120.13 | 120.69 | 119.55 | 119.55 | 12,249,338 | -0.86(-0.71%) |
Nov 22, 2021 | 120.98 | 121.17 | 120.36 | 120.41 | 15,060,602 | -1.06(-0.87%) |
Nov 19, 2021 | 121.30 | 121.59 | 121.29 | 121.47 | 19,373,444 | +0.46(+0.38%) |
Nov 18, 2021 | 120.66 | 121.03 | 120.65 | 121.01 | 15,432,810 | +0.27(+0.23%) |
Nov 17, 2021 | 120.12 | 120.77 | 120.02 | 120.74 | 15,931,229 | +0.48(+0.40%) |
Nov 16, 2021 | 120.38 | 120.80 | 120.19 | 120.25 | 20,496,274 | -0.20(-0.17%) |
Nov 15, 2021 | 121.26 | 121.30 | 120.44 | 120.45 | 13,534,460 | -0.92(-0.76%) |
Nov 12, 2021 | 121.67 | 121.78 | 121.21 | 121.38 | 13,089,281 | -0.13(-0.11%) |
Nov 11, 2021 | 121.89 | 122.02 | 121.44 | 121.50 | 6,813,489 | -0.35(-0.28%) |
Nov 10, 2021 | 122.92 | 121.85 | 25,667,764 | -1.26(-1.02%) | ||
Nov 09, 2021 | 123.41 | 123.50 | 123.09 | 123.11 | 19,903,194 | +0.33(+0.27%) |
Nov 08, 2021 | 122.94 | 122.95 | 122.62 | 122.78 | 9,306,240 | -0.28(-0.23%) |
Nov 05, 2021 | 122.62 | 123.22 | 122.54 | 123.06 | 17,354,822 | +0.89(+0.73%) |
Nov 04, 2021 | 121.67 | 122.34 | 121.67 | 122.17 | 22,060,504 | +0.64(+0.53%) |
Nov 03, 2021 | 121.97 | 122.06 | 121.31 | 121.53 | 12,980,368 | -0.31(-0.26%) |
Nov 02, 2021 | 121.38 | 121.91 | 121.38 | 121.84 | 19,772,950 | +0.47(+0.38%) |