Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 110.07 | 112.25 | 108.66 | 112.17 | 1,056,880 | +1.98(+1.80%) |
Jan 27, 2022 | 111.00 | 112.42 | 109.64 | 110.19 | 1,079,416 | +0.25(+0.23%) |
Jan 26, 2022 | 113.57 | 113.77 | 109.35 | 109.94 | 1,608,234 | -2.62(-2.33%) |
Jan 25, 2022 | 113.34 | 113.82 | 111.00 | 112.56 | 1,333,646 | -1.63(-1.43%) |
Jan 24, 2022 | 111.48 | 114.38 | 109.47 | 114.19 | 2,222,565 | +1.58(+1.40%) |
Jan 21, 2022 | 113.32 | 115.17 | 112.58 | 112.61 | 1,419,546 | -0.66(-0.58%) |
Jan 20, 2022 | 113.68 | 115.81 | 113.24 | 113.27 | 1,923,747 | +0.10(+0.09%) |
Jan 19, 2022 | 113.36 | 116.13 | 112.92 | 113.17 | 1,599,596 | +1.09(+0.97%) |
Jan 18, 2022 | 111.81 | 112.37 | 110.83 | 112.08 | 1,501,896 | -0.54(-0.48%) |
Jan 14, 2022 | 112.62 | 0 | -0.29(-0.26%) | |||
Jan 13, 2022 | 114.24 | 114.81 | 112.70 | 112.91 | 800,736 | -1.20(-1.05%) |
Jan 12, 2022 | 113.61 | 114.77 | 113.34 | 114.11 | 911,654 | +0.69(+0.61%) |
Jan 11, 2022 | 112.80 | 114.01 | 111.75 | 113.42 | 1,248,391 | +0.77(+0.68%) |
Jan 10, 2022 | 109.52 | 112.72 | 109.30 | 112.65 | 1,678,267 | +2.11(+1.91%) |
Jan 07, 2022 | 112.21 | 112.37 | 110.43 | 110.54 | 1,320,170 | -1.34(-1.20%) |
Jan 06, 2022 | 112.45 | 113.89 | 111.00 | 111.88 | 2,465,355 | -3.60(-3.12%) |
Jan 05, 2022 | 116.64 | 117.81 | 115.43 | 115.48 | 1,103,775 | -1.47(-1.26%) |
Jan 04, 2022 | 117.50 | 118.17 | 116.72 | 116.95 | 952,247 | -0.56(-0.48%) |
Jan 03, 2022 | 117.17 | 117.68 | 115.60 | 117.51 | 951,885 | +0.47(+0.40%) |
Dec 31, 2021 | 117.04 | 117.46 | 116.41 | 117.04 | 717,409 | -0.11(-0.09%) |
Dec 30, 2021 | 118.18 | 118.62 | 117.03 | 117.15 | 718,177 | -1.18(-1.00%) |
Dec 29, 2021 | 118.63 | 119.68 | 118.01 | 118.33 | 899,390 | -0.12(-0.10%) |
Dec 28, 2021 | 118.09 | 119.23 | 117.41 | 118.45 | 1,007,634 | +0.53(+0.45%) |
Dec 27, 2021 | 116.96 | 117.97 | 116.13 | 117.92 | 834,849 | +1.72(+1.48%) |
Dec 23, 2021 | 116.06 | 116.98 | 115.59 | 116.20 | 716,770 | +0.14(+0.12%) |
Dec 22, 2021 | 116.38 | 116.93 | 115.66 | 116.06 | 719,621 | +0.26(+0.22%) |
Dec 21, 2021 | 114.04 | 116.00 | 114.00 | 115.80 | 1,317,883 | +1.73(+1.52%) |
Dec 20, 2021 | 114.58 | 114.83 | 113.15 | 114.07 | 1,203,284 | -1.28(-1.11%) |
Dec 17, 2021 | 116.50 | 117.63 | 114.86 | 115.35 | 2,390,793 | -1.48(-1.27%) |
Dec 16, 2021 | 116.28 | 117.30 | 115.37 | 116.83 | 1,373,888 | +0.59(+0.51%) |
Dec 15, 2021 | 114.99 | 116.26 | 113.94 | 116.24 | 1,122,293 | +2.00(+1.75%) |
Dec 14, 2021 | 112.66 | 115.07 | 112.21 | 114.24 | 1,566,779 | -1.17(-1.01%) |
Dec 13, 2021 | 112.90 | 115.91 | 112.65 | 115.41 | 1,275,724 | +2.40(+2.12%) |
Dec 10, 2021 | 112.42 | 113.98 | 112.42 | 113.01 | 863,894 | +1.09(+0.97%) |
Dec 09, 2021 | 112.05 | 113.25 | 111.81 | 111.92 | 907,529 | -0.11(-0.10%) |
Dec 08, 2021 | 112.47 | 112.48 | 111.09 | 112.03 | 1,036,325 | -0.24(-0.21%) |
Dec 07, 2021 | 111.60 | 113.50 | 111.27 | 112.27 | 1,307,953 | +1.22(+1.10%) |
Dec 06, 2021 | 110.79 | 111.38 | 109.25 | 111.05 | 1,362,742 | -0.09(-0.08%) |
Dec 03, 2021 | 111.50 | 111.89 | 109.39 | 111.14 | 1,049,200 | +0.19(+0.17%) |
Dec 02, 2021 | 109.00 | 111.63 | 108.68 | 110.95 | 1,127,162 | +1.87(+1.71%) |
Dec 01, 2021 | 113.08 | 113.94 | 108.98 | 109.08 | 1,726,863 | -3.62(-3.21%) |
Nov 30, 2021 | 114.26 | 115.48 | 112.41 | 112.70 | 3,014,129 | -1.56(-1.37%) |
Nov 29, 2021 | 112.75 | 115.22 | 111.75 | 114.26 | 1,444,137 | +2.32(+2.07%) |
Nov 26, 2021 | 112.60 | 114.36 | 111.62 | 111.94 | 1,013,800 | -0.83(-0.74%) |
Nov 24, 2021 | 112.08 | 113.21 | 111.61 | 112.77 | 1,097,614 | +0.97(+0.87%) |
Nov 23, 2021 | 110.03 | 111.93 | 109.28 | 111.80 | 1,242,794 | +1.23(+1.11%) |
Nov 22, 2021 | 111.60 | 113.38 | 110.29 | 110.57 | 996,114 | -0.41(-0.37%) |
Nov 19, 2021 | 110.89 | 112.31 | 110.23 | 110.98 | 1,829,833 | +0.63(+0.57%) |
Nov 18, 2021 | 110.31 | 110.67 | 109.21 | 110.35 | 1,149,031 | +0.53(+0.48%) |
Nov 17, 2021 | 110.86 | 110.95 | 109.29 | 109.82 | 970,584 | -1.04(-0.94%) |
Nov 16, 2021 | 108.81 | 110.90 | 108.70 | 110.86 | 1,306,940 | +2.38(+2.19%) |
Nov 15, 2021 | 109.26 | 109.77 | 107.77 | 108.48 | 2,106,528 | -3.03(-2.72%) |
Nov 12, 2021 | 109.79 | 111.54 | 109.34 | 111.51 | 1,375,718 | +2.18(+1.99%) |
Nov 11, 2021 | 110.03 | 110.51 | 109.16 | 109.33 | 757,858 | -0.46(-0.42%) |
Nov 10, 2021 | 109.77 | 109.79 | 1,467,312 | +0.47(+0.43%) | ||
Nov 09, 2021 | 109.59 | 109.66 | 108.60 | 109.32 | 1,420,009 | +0.70(+0.64%) |
Nov 08, 2021 | 107.46 | 109.05 | 107.41 | 108.62 | 1,830,341 | +1.33(+1.24%) |
Nov 05, 2021 | 110.59 | 111.80 | 107.10 | 107.29 | 2,129,306 | -2.37(-2.16%) |
Nov 04, 2021 | 110.74 | 111.17 | 108.81 | 109.66 | 2,097,580 | -1.21(-1.09%) |
Nov 03, 2021 | 107.00 | 112.85 | 106.81 | 110.87 | 4,090,469 | +5.74(+5.46%) |
Nov 02, 2021 | 105.86 | 106.46 | 104.78 | 105.13 | 1,673,612 | -0.26(-0.25%) |