Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 112.08 | 112.35 | 112.29 | 255,918 | +0.03(+0.03%) | |
Jan 28, 2022 | 112.05 | 112.30 | 112.05 | 112.26 | 79,484 | +0.11(+0.10%) |
Jan 27, 2022 | 112.09 | 112.27 | 111.96 | 112.15 | 134,394 | -0.08(-0.07%) |
Jan 26, 2022 | 113.46 | 113.46 | 112.10 | 112.23 | 86,911 | -0.37(-0.33%) |
Jan 25, 2022 | 112.70 | 112.75 | 112.31 | 112.60 | 93,796 | -0.09(-0.08%) |
Jan 24, 2022 | 112.73 | 112.86 | 112.53 | 112.69 | 208,997 | +0.04(+0.04%) |
Jan 21, 2022 | 112.59 | 112.72 | 112.44 | 112.65 | 266,366 | +0.27(+0.24%) |
Jan 20, 2022 | 112.45 | 112.45 | 112.24 | 112.38 | 73,512 | +0.00(+0.00%) |
Jan 19, 2022 | 112.27 | 112.48 | 110.28 | 112.38 | 75,384 | +0.15(+0.13%) |
Jan 18, 2022 | 112.43 | 112.43 | 112.03 | 112.23 | 94,846 | -0.48(-0.43%) |
Jan 14, 2022 | 112.71 | 0 | -0.36(-0.32%) | |||
Jan 13, 2022 | 112.98 | 113.07 | 112.85 | 113.07 | 107,812 | +0.18(+0.16%) |
Jan 12, 2022 | 112.94 | 113.01 | 112.82 | 112.89 | 82,813 | -0.03(-0.03%) |
Jan 11, 2022 | 112.75 | 112.92 | 112.65 | 112.92 | 123,101 | +0.29(+0.26%) |
Jan 10, 2022 | 112.74 | 112.86 | 112.61 | 112.63 | 131,725 | -0.30(-0.27%) |
Jan 07, 2022 | 112.85 | 112.99 | 112.73 | 112.93 | 117,146 | -0.16(-0.14%) |
Jan 06, 2022 | 113.05 | 113.12 | 112.88 | 113.09 | 130,481 | -0.19(-0.17%) |
Jan 05, 2022 | 113.34 | 113.50 | 113.03 | 113.28 | 59,398 | -0.25(-0.22%) |
Jan 04, 2022 | 113.71 | 113.71 | 113.35 | 113.53 | 59,991 | +0.08(+0.07%) |
Jan 03, 2022 | 113.66 | 113.66 | 113.42 | 113.45 | 636,048 | -0.30(-0.26%) |
Dec 31, 2021 | 114.02 | 114.10 | 113.75 | 113.75 | 141,037 | -0.20(-0.18%) |
Dec 30, 2021 | 113.97 | 113.97 | 113.80 | 113.95 | 72,378 | +0.14(+0.13%) |
Dec 29, 2021 | 113.97 | 113.99 | 113.71 | 113.81 | 167,139 | -0.17(-0.15%) |
Dec 28, 2021 | 113.95 | 114.24 | 113.86 | 113.98 | 88,238 | +0.03(+0.03%) |
Dec 27, 2021 | 113.81 | 114.06 | 113.81 | 113.95 | 179,856 | -0.01(-0.01%) |
Dec 23, 2021 | 113.97 | 114.07 | 113.77 | 113.96 | 84,596 | -0.07(-0.06%) |
Dec 22, 2021 | 114.11 | 114.14 | 113.91 | 114.03 | 134,440 | +0.04(+0.04%) |
Dec 21, 2021 | 114.02 | 114.09 | 113.82 | 113.99 | 175,304 | -0.15(-0.13%) |
Dec 20, 2021 | 114.17 | 114.41 | 114.11 | 114.14 | 80,471 | -0.03(-0.03%) |
Dec 17, 2021 | 114.20 | 114.38 | 114.06 | 114.17 | 168,376 | -0.06(-0.05%) |
Dec 16, 2021 | 114.16 | 114.25 | 114.03 | 114.23 | 218,786 | +0.12(+0.11%) |
Dec 15, 2021 | 113.84 | 114.11 | 113.84 | 114.11 | 166,906 | +0.05(+0.04%) |
Dec 14, 2021 | 114.12 | 114.16 | 113.91 | 114.06 | 1,812,847 | -0.11(-0.10%) |
Dec 13, 2021 | 113.96 | 114.30 | 113.96 | 114.17 | 447,695 | +0.22(+0.19%) |
Dec 10, 2021 | 113.89 | 114.12 | 113.89 | 113.95 | 53,529 | +0.07(+0.06%) |
Dec 09, 2021 | 113.91 | 114.09 | 113.88 | 113.88 | 44,103 | -0.02(-0.01%) |
Dec 08, 2021 | 113.81 | 113.94 | 113.77 | 113.89 | 70,042 | -0.09(-0.08%) |
Dec 07, 2021 | 113.88 | 114.12 | 113.86 | 113.99 | 105,640 | -0.10(-0.09%) |
Dec 06, 2021 | 114.19 | 114.36 | 114.07 | 114.09 | 111,857 | -0.28(-0.24%) |
Dec 03, 2021 | 113.99 | 114.49 | 113.95 | 114.37 | 166,001 | +0.30(+0.26%) |
Dec 02, 2021 | 114.15 | 114.16 | 113.90 | 114.07 | 42,286 | -0.15(-0.13%) |
Dec 01, 2021 | 113.96 | 114.22 | 113.92 | 114.22 | 108,552 | -0.13(-0.11%) |
Nov 30, 2021 | 114.44 | 114.66 | 114.43 | 114.35 | 52,937 | +0.10(+0.09%) |
Nov 29, 2021 | 113.93 | 114.27 | 113.93 | 114.25 | 58,875 | +0.06(+0.05%) |
Nov 26, 2021 | 113.96 | 114.33 | 113.96 | 114.19 | 30,453 | +0.51(+0.45%) |
Nov 24, 2021 | 113.46 | 113.68 | 113.46 | 113.68 | 56,699 | +0.07(+0.06%) |
Nov 23, 2021 | 113.73 | 113.76 | 113.57 | 113.61 | 90,580 | -0.05(-0.04%) |
Nov 22, 2021 | 113.95 | 114.01 | 113.64 | 113.66 | 76,914 | -0.52(-0.46%) |
Nov 19, 2021 | 114.28 | 114.42 | 114.14 | 114.18 | 51,732 | +0.03(+0.03%) |
Nov 18, 2021 | 114.13 | 114.15 | 114.05 | 114.15 | 48,055 | +0.02(+0.02%) |
Nov 17, 2021 | 113.96 | 114.17 | 113.94 | 114.13 | 72,363 | +0.21(+0.18%) |
Nov 16, 2021 | 113.97 | 114.08 | 113.90 | 113.92 | 156,192 | -0.04(-0.04%) |
Nov 15, 2021 | 114.06 | 114.13 | 113.94 | 113.96 | 40,224 | -0.20(-0.18%) |
Nov 12, 2021 | 114.30 | 114.31 | 114.09 | 114.16 | 48,279 | +0.05(+0.05%) |
Nov 11, 2021 | 114.11 | 114.34 | 114.03 | 114.11 | 25,131 | -0.12(-0.11%) |
Nov 10, 2021 | 114.50 | 114.23 | 56,645 | -0.56(-0.49%) | ||
Nov 09, 2021 | 114.75 | 114.96 | 114.75 | 114.79 | 198,003 | +0.14(+0.12%) |
Nov 08, 2021 | 114.77 | 114.91 | 114.56 | 114.65 | 99,778 | -0.23(-0.20%) |
Nov 05, 2021 | 114.81 | 115.00 | 114.61 | 114.88 | 58,507 | +0.25(+0.22%) |
Nov 04, 2021 | 114.53 | 114.75 | 114.45 | 114.63 | 262,400 | +0.25(+0.22%) |
Nov 03, 2021 | 114.43 | 114.45 | 114.14 | 114.38 | 45,199 | -0.10(-0.09%) |
Nov 02, 2021 | 114.29 | 114.50 | 114.29 | 114.48 | 69,140 | +0.29(+0.25%) |