Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 107.31 | 107.46 | 107.38 | 4,859,914 | -0.13(-0.12%) | |
Jan 28, 2022 | 107.61 | 107.62 | 107.33 | 107.52 | 6,825,682 | -0.20(-0.18%) |
Jan 27, 2022 | 107.79 | 107.89 | 107.45 | 107.72 | 6,691,127 | -0.07(-0.06%) |
Jan 26, 2022 | 107.93 | 108.05 | 107.53 | 107.78 | 4,125,609 | -0.27(-0.25%) |
Jan 25, 2022 | 108.28 | 108.34 | 107.94 | 108.05 | 3,471,618 | -0.29(-0.27%) |
Jan 24, 2022 | 108.47 | 108.49 | 108.31 | 108.34 | 2,479,557 | -0.19(-0.17%) |
Jan 21, 2022 | 108.70 | 108.71 | 108.45 | 108.53 | 3,474,536 | -0.17(-0.16%) |
Jan 20, 2022 | 108.76 | 108.78 | 108.61 | 108.70 | 2,386,090 | -0.06(-0.05%) |
Jan 19, 2022 | 108.68 | 108.80 | 108.64 | 108.76 | 1,891,820 | +0.10(+0.10%) |
Jan 18, 2022 | 108.97 | 109.01 | 108.62 | 108.65 | 1,912,856 | -0.38(-0.35%) |
Jan 14, 2022 | 109.03 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 109.25 | 109.27 | 109.20 | 109.22 | 1,809,665 | -0.05(-0.04%) |
Jan 12, 2022 | 109.32 | 109.34 | 109.25 | 109.27 | 2,378,046 | -0.03(-0.03%) |
Jan 11, 2022 | 109.30 | 109.32 | 109.19 | 109.30 | 2,870,822 | -0.06(-0.05%) |
Jan 10, 2022 | 109.49 | 109.50 | 109.32 | 109.35 | 2,466,892 | -0.21(-0.19%) |
Jan 07, 2022 | 109.61 | 109.64 | 109.53 | 109.56 | 2,092,893 | -0.15(-0.14%) |
Jan 06, 2022 | 109.68 | 109.73 | 109.64 | 109.71 | 1,640,771 | -0.03(-0.03%) |
Jan 05, 2022 | 109.87 | 109.90 | 109.67 | 109.74 | 4,073,453 | -0.20(-0.18%) |
Jan 04, 2022 | 109.87 | 109.95 | 109.83 | 109.94 | 1,860,509 | +0.01(+0.01%) |
Jan 03, 2022 | 110.02 | 110.05 | 109.89 | 109.93 | 1,625,018 | -0.11(-0.10%) |
Dec 31, 2021 | 110.09 | 110.12 | 110.02 | 110.03 | 1,093,893 | -0.08(-0.08%) |
Dec 30, 2021 | 110.11 | 110.15 | 110.05 | 110.12 | 1,406,162 | +0.05(+0.04%) |
Dec 29, 2021 | 110.19 | 110.19 | 110.06 | 110.07 | 1,468,194 | -0.13(-0.12%) |
Dec 28, 2021 | 110.18 | 110.22 | 110.13 | 110.20 | 1,207,966 | +0.03(+0.03%) |
Dec 27, 2021 | 110.13 | 110.19 | 110.11 | 110.18 | 1,415,172 | -0.01(-0.01%) |
Dec 23, 2021 | 110.23 | 110.23 | 110.11 | 110.19 | 1,382,344 | -0.06(-0.05%) |
Dec 22, 2021 | 110.14 | 110.24 | 110.12 | 110.24 | 1,732,926 | +0.17(+0.16%) |
Dec 21, 2021 | 110.14 | 110.14 | 110.00 | 110.07 | 2,948,525 | -0.08(-0.07%) |
Dec 20, 2021 | 110.13 | 110.18 | 110.10 | 110.15 | 1,450,114 | +0.00(+0.00%) |
Dec 17, 2021 | 110.10 | 110.21 | 110.10 | 110.15 | 1,672,756 | +0.01(+0.01%) |
Dec 16, 2021 | 110.08 | 110.16 | 110.08 | 110.14 | 1,689,521 | +0.05(+0.05%) |
Dec 15, 2021 | 110.03 | 110.10 | 109.99 | 110.09 | 1,175,375 | -0.03(-0.03%) |
Dec 14, 2021 | 110.12 | 110.15 | 110.06 | 110.12 | 1,708,734 | -0.02(-0.02%) |
Dec 13, 2021 | 110.07 | 110.17 | 110.03 | 110.14 | 1,876,002 | +0.15(+0.14%) |
Dec 10, 2021 | 109.99 | 110.00 | 109.92 | 109.98 | 1,282,352 | +0.15(+0.14%) |
Dec 09, 2021 | 109.85 | 109.90 | 109.79 | 109.83 | 1,621,184 | +0.04(+0.03%) |
Dec 08, 2021 | 109.92 | 109.92 | 109.78 | 109.79 | 1,800,713 | -0.06(-0.05%) |
Dec 07, 2021 | 109.92 | 109.95 | 109.85 | 109.85 | 1,048,330 | -0.03(-0.03%) |
Dec 06, 2021 | 109.93 | 110.01 | 109.86 | 109.88 | 1,627,551 | -0.14(-0.13%) |
Dec 03, 2021 | 109.87 | 110.05 | 109.86 | 110.02 | 2,067,592 | +0.13(+0.12%) |
Dec 02, 2021 | 109.88 | 109.97 | 109.83 | 109.89 | 1,464,967 | -0.15(-0.14%) |
Dec 01, 2021 | 109.87 | 110.05 | 109.87 | 110.04 | 1,398,003 | -0.00(-0.00%) |
Nov 30, 2021 | 110.01 | 110.11 | 109.97 | 110.04 | 2,691,276 | +0.24(+0.21%) |
Nov 29, 2021 | 109.71 | 109.85 | 109.71 | 109.81 | 919,702 | -0.01(-0.01%) |
Nov 26, 2021 | 109.66 | 109.93 | 109.66 | 109.81 | 930,469 | +0.19(+0.17%) |
Nov 24, 2021 | 109.61 | 109.64 | 109.48 | 109.63 | 1,177,360 | +0.08(+0.07%) |
Nov 23, 2021 | 109.56 | 109.61 | 109.31 | 109.55 | 1,750,655 | -0.05(-0.04%) |
Nov 22, 2021 | 109.68 | 109.69 | 109.55 | 109.60 | 1,231,578 | -0.09(-0.09%) |
Nov 19, 2021 | 109.64 | 109.74 | 109.62 | 109.69 | 1,889,085 | +0.14(+0.13%) |
Nov 18, 2021 | 109.32 | 109.55 | 109.31 | 109.55 | 2,264,135 | +0.18(+0.16%) |
Nov 17, 2021 | 109.37 | 109.40 | 109.30 | 109.37 | 2,336,512 | +0.03(+0.03%) |
Nov 16, 2021 | 109.50 | 109.58 | 109.31 | 109.34 | 1,549,695 | -0.13(-0.12%) |
Nov 15, 2021 | 109.62 | 109.64 | 109.41 | 109.47 | 1,331,056 | -0.09(-0.08%) |
Nov 12, 2021 | 109.70 | 109.70 | 109.56 | 109.56 | 1,539,381 | -0.06(-0.05%) |
Nov 11, 2021 | 109.79 | 109.79 | 109.60 | 109.62 | 1,121,945 | -0.22(-0.20%) |
Nov 10, 2021 | 109.89 | 109.66 | 109.83 | 1,782,750 | +0.02(+0.02%) | |
Nov 09, 2021 | 109.81 | 109.86 | 109.75 | 109.81 | 1,979,818 | +0.22(+0.20%) |
Nov 08, 2021 | 109.64 | 109.66 | 109.56 | 109.60 | 908,380 | -0.11(-0.10%) |
Nov 05, 2021 | 109.53 | 109.73 | 109.53 | 109.71 | 1,507,103 | +0.25(+0.23%) |
Nov 04, 2021 | 109.33 | 109.49 | 109.33 | 109.46 | 1,891,581 | +0.16(+0.15%) |
Nov 03, 2021 | 109.22 | 109.35 | 109.21 | 109.30 | 2,423,134 | +0.06(+0.05%) |
Nov 02, 2021 | 109.19 | 109.29 | 109.16 | 109.24 | 2,197,495 | +0.08(+0.07%) |