Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 128.40 | 127.66 | 128.48 | 1,833,051 | -0.66(-0.51%) | |
Jan 28, 2022 | 124.62 | 129.24 | 123.91 | 129.14 | 1,713,304 | +4.38(+3.51%) |
Jan 27, 2022 | 123.42 | 126.38 | 123.01 | 124.76 | 1,865,880 | +2.40(+1.96%) |
Jan 26, 2022 | 124.81 | 125.10 | 121.64 | 122.36 | 1,454,180 | -0.29(-0.24%) |
Jan 25, 2022 | 121.50 | 124.49 | 120.45 | 122.65 | 3,060,098 | -2.54(-2.03%) |
Jan 24, 2022 | 121.00 | 125.49 | 120.50 | 125.19 | 2,536,195 | +1.45(+1.17%) |
Jan 21, 2022 | 125.58 | 126.50 | 123.42 | 123.74 | 2,120,369 | -1.22(-0.98%) |
Jan 20, 2022 | 125.00 | 127.16 | 124.80 | 124.96 | 1,424,338 | +0.75(+0.60%) |
Jan 19, 2022 | 126.00 | 128.54 | 124.08 | 124.21 | 2,779,444 | -0.50(-0.40%) |
Jan 18, 2022 | 125.05 | 126.96 | 124.00 | 124.71 | 2,866,973 | -0.47(-0.38%) |
Jan 14, 2022 | 125.18 | 0 | +1.78(+1.44%) | |||
Jan 13, 2022 | 124.77 | 124.77 | 121.88 | 123.40 | 1,276,629 | +0.50(+0.41%) |
Jan 12, 2022 | 124.35 | 125.75 | 122.24 | 122.90 | 1,348,816 | -1.36(-1.09%) |
Jan 11, 2022 | 123.08 | 124.82 | 122.81 | 124.26 | 3,160,565 | +1.72(+1.40%) |
Jan 10, 2022 | 120.86 | 122.60 | 119.21 | 122.54 | 1,906,157 | +2.08(+1.73%) |
Jan 07, 2022 | 119.81 | 121.12 | 118.92 | 120.46 | 1,654,561 | +0.34(+0.28%) |
Jan 06, 2022 | 120.25 | 122.50 | 119.56 | 120.12 | 1,690,816 | -0.86(-0.71%) |
Jan 05, 2022 | 120.13 | 124.65 | 120.06 | 120.98 | 3,193,231 | +0.48(+0.40%) |
Jan 04, 2022 | 118.56 | 121.27 | 118.56 | 120.50 | 2,276,680 | +2.30(+1.95%) |
Jan 03, 2022 | 116.00 | 118.73 | 115.03 | 118.20 | 1,512,898 | +2.32(+2.00%) |
Dec 31, 2021 | 117.00 | 117.99 | 115.82 | 115.88 | 1,080,468 | -1.38(-1.18%) |
Dec 30, 2021 | 118.40 | 118.48 | 117.21 | 117.26 | 977,559 | -0.62(-0.53%) |
Dec 29, 2021 | 117.55 | 118.39 | 117.32 | 117.88 | 988,245 | +0.40(+0.34%) |
Dec 28, 2021 | 116.44 | 118.15 | 116.32 | 117.48 | 1,459,644 | +1.20(+1.03%) |
Dec 27, 2021 | 116.87 | 118.19 | 115.97 | 116.28 | 973,977 | -0.61(-0.52%) |
Dec 23, 2021 | 115.45 | 117.70 | 115.26 | 116.89 | 2,156,575 | +1.49(+1.29%) |
Dec 22, 2021 | 116.25 | 117.42 | 114.25 | 115.40 | 3,036,722 | -0.48(-0.41%) |
Dec 21, 2021 | 116.06 | 116.89 | 115.21 | 115.88 | 1,985,020 | +0.89(+0.77%) |
Dec 20, 2021 | 113.50 | 115.49 | 113.40 | 114.99 | 2,019,803 | +0.20(+0.17%) |
Dec 17, 2021 | 113.69 | 116.31 | 113.69 | 114.79 | 4,700,934 | +0.37(+0.32%) |
Dec 16, 2021 | 114.37 | 116.22 | 113.75 | 114.42 | 2,992,568 | +1.13(+1.00%) |
Dec 15, 2021 | 110.71 | 114.02 | 110.32 | 113.29 | 2,588,413 | +2.85(+2.58%) |
Dec 14, 2021 | 111.32 | 112.11 | 108.80 | 110.44 | 2,154,192 | -1.44(-1.29%) |
Dec 13, 2021 | 112.71 | 114.00 | 111.78 | 111.88 | 2,048,970 | -1.22(-1.08%) |
Dec 10, 2021 | 113.41 | 114.19 | 111.85 | 113.10 | 2,209,324 | +0.32(+0.28%) |
Dec 09, 2021 | 115.09 | 115.44 | 112.34 | 112.78 | 2,922,478 | -2.00(-1.74%) |
Dec 08, 2021 | 114.14 | 115.20 | 112.63 | 114.78 | 3,565,668 | -1.87(-1.60%) |
Dec 07, 2021 | 117.54 | 119.67 | 116.34 | 116.65 | 3,133,069 | +1.07(+0.93%) |
Dec 06, 2021 | 115.85 | 117.73 | 112.48 | 115.58 | 3,160,674 | -3.28(-2.76%) |
Dec 03, 2021 | 118.08 | 119.47 | 116.55 | 118.86 | 3,839,637 | +1.52(+1.30%) |
Dec 02, 2021 | 113.87 | 118.32 | 113.87 | 117.34 | 2,790,307 | +3.34(+2.93%) |
Dec 01, 2021 | 118.01 | 119.19 | 113.94 | 114.00 | 2,559,002 | -2.74(-2.35%) |
Nov 30, 2021 | 120.58 | 120.93 | 115.23 | 116.74 | 4,972,524 | -3.64(-3.02%) |
Nov 29, 2021 | 121.16 | 121.74 | 119.36 | 120.38 | 2,705,266 | -1.52(-1.25%) |
Nov 26, 2021 | 117.10 | 123.13 | 117.07 | 121.90 | 2,275,867 | +3.20(+2.70%) |
Nov 24, 2021 | 119.71 | 122.19 | 117.05 | 118.70 | 3,951,998 | +2.22(+1.91%) |
Nov 23, 2021 | 117.50 | 117.90 | 114.01 | 116.48 | 4,778,514 | -2.21(-1.86%) |
Nov 22, 2021 | 122.23 | 123.21 | 118.38 | 118.69 | 5,099,515 | -1.86(-1.54%) |
Nov 19, 2021 | 120.49 | 121.47 | 119.51 | 120.55 | 2,721,364 | +0.24(+0.20%) |
Nov 18, 2021 | 123.39 | 120.74 | 120.05 | 120.31 | 3,080,911 | -2.99(-2.42%) |
Nov 17, 2021 | 125.12 | 126.28 | 122.65 | 123.30 | 2,019,743 | -1.64(-1.31%) |
Nov 16, 2021 | 126.04 | 126.29 | 124.89 | 124.94 | 1,916,961 | +0.28(+0.22%) |
Nov 15, 2021 | 125.00 | 125.98 | 123.95 | 124.66 | 3,011,595 | -0.88(-0.70%) |
Nov 12, 2021 | 124.70 | 126.97 | 124.27 | 125.54 | 2,876,477 | +1.36(+1.10%) |
Nov 11, 2021 | 125.83 | 127.05 | 123.76 | 124.18 | 3,935,720 | -0.77(-0.62%) |
Nov 10, 2021 | 128.02 | 124.27 | 124.95 | 3,776,021 | -4.00(-3.10%) | |
Nov 09, 2021 | 128.89 | 130.50 | 127.70 | 128.95 | 2,554,834 | +0.54(+0.42%) |
Nov 08, 2021 | 125.00 | 128.79 | 124.61 | 128.41 | 3,187,994 | +3.86(+3.10%) |
Nov 05, 2021 | 129.56 | 130.21 | 124.08 | 124.55 | 4,560,116 | -3.72(-2.90%) |
Nov 04, 2021 | 134.40 | 136.00 | 128.20 | 128.27 | 3,345,824 | -3.41(-2.59%) |
Nov 03, 2021 | 134.50 | 136.27 | 128.72 | 131.68 | 4,957,259 | -3.19(-2.37%) |
Nov 02, 2021 | 125.59 | 136.06 | 125.40 | 134.87 | 11,098,842 | +9.82(+7.85%) |