Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 117.08 | 120.27 | 119.97 | 2,518,841 | +2.81(+2.40%) | |
Jan 28, 2022 | 115.23 | 117.10 | 113.52 | 117.16 | 3,616,039 | +2.32(+2.02%) |
Jan 27, 2022 | 116.15 | 116.76 | 114.17 | 114.84 | 2,796,782 | -0.31(-0.27%) |
Jan 26, 2022 | 117.02 | 118.35 | 114.53 | 115.15 | 2,043,543 | -1.83(-1.57%) |
Jan 25, 2022 | 119.37 | 119.80 | 116.69 | 116.98 | 2,782,681 | -4.11(-3.40%) |
Jan 24, 2022 | 117.57 | 121.30 | 116.60 | 121.09 | 3,054,237 | +2.01(+1.69%) |
Jan 21, 2022 | 119.18 | 120.54 | 118.28 | 119.08 | 2,222,359 | -0.89(-0.74%) |
Jan 20, 2022 | 119.97 | 120.09 | 118.37 | 119.97 | 3,056,460 | +0.64(+0.54%) |
Jan 19, 2022 | 121.55 | 121.79 | 119.15 | 119.33 | 2,190,947 | -1.80(-1.49%) |
Jan 18, 2022 | 120.77 | 121.48 | 120.23 | 121.13 | 1,438,130 | -0.65(-0.53%) |
Jan 14, 2022 | 121.78 | 0 | -1.68(-1.36%) | |||
Jan 13, 2022 | 123.91 | 124.25 | 123.15 | 123.46 | 1,739,717 | -0.33(-0.26%) |
Jan 12, 2022 | 125.66 | 125.90 | 123.27 | 123.78 | 2,649,150 | -1.45(-1.16%) |
Jan 11, 2022 | 127.59 | 127.81 | 125.07 | 125.23 | 2,443,567 | -2.68(-2.10%) |
Jan 10, 2022 | 129.16 | 129.16 | 126.72 | 127.91 | 1,676,605 | -1.81(-1.40%) |
Jan 07, 2022 | 130.69 | 131.42 | 129.69 | 129.72 | 869,878 | -1.50(-1.15%) |
Jan 06, 2022 | 130.35 | 131.91 | 129.66 | 131.23 | 899,827 | +1.34(+1.03%) |
Jan 05, 2022 | 131.78 | 132.26 | 129.82 | 129.89 | 1,020,428 | -1.67(-1.27%) |
Jan 04, 2022 | 131.48 | 132.50 | 130.62 | 131.55 | 976,528 | +0.70(+0.53%) |
Jan 03, 2022 | 132.63 | 133.00 | 129.24 | 130.85 | 1,305,623 | -2.23(-1.68%) |
Dec 31, 2021 | 132.66 | 133.83 | 132.45 | 133.09 | 790,641 | +0.45(+0.34%) |
Dec 30, 2021 | 132.93 | 133.37 | 132.46 | 132.64 | 561,856 | -0.26(-0.19%) |
Dec 29, 2021 | 132.12 | 134.04 | 132.08 | 132.90 | 1,188,683 | +0.65(+0.49%) |
Dec 28, 2021 | 132.03 | 132.78 | 131.86 | 132.24 | 690,677 | -0.03(-0.02%) |
Dec 27, 2021 | 129.56 | 132.29 | 129.56 | 132.27 | 1,142,904 | +2.56(+1.97%) |
Dec 23, 2021 | 129.86 | 130.18 | 129.37 | 129.71 | 999,772 | +0.68(+0.53%) |
Dec 22, 2021 | 128.07 | 129.52 | 127.95 | 129.03 | 980,846 | +1.21(+0.95%) |
Dec 21, 2021 | 126.89 | 128.90 | 126.69 | 127.83 | 1,254,529 | +1.72(+1.37%) |
Dec 20, 2021 | 125.26 | 126.25 | 124.71 | 126.10 | 1,205,545 | -0.34(-0.27%) |
Dec 17, 2021 | 127.86 | 128.28 | 126.35 | 126.45 | 2,624,528 | -1.59(-1.24%) |
Dec 16, 2021 | 127.40 | 128.43 | 127.21 | 128.04 | 1,067,523 | +1.12(+0.88%) |
Dec 15, 2021 | 126.52 | 127.36 | 125.71 | 126.92 | 1,280,614 | +0.41(+0.33%) |
Dec 14, 2021 | 126.09 | 127.47 | 126.03 | 126.50 | 1,496,709 | -0.14(-0.11%) |
Dec 13, 2021 | 127.52 | 127.76 | 125.62 | 126.65 | 1,454,174 | -1.66(-1.29%) |
Dec 10, 2021 | 127.96 | 129.15 | 127.66 | 128.31 | 1,338,915 | +0.72(+0.56%) |
Dec 09, 2021 | 126.57 | 128.64 | 126.22 | 127.59 | 1,428,292 | +1.32(+1.05%) |
Dec 08, 2021 | 126.56 | 128.31 | 126.11 | 126.26 | 1,783,044 | +0.42(+0.34%) |
Dec 07, 2021 | 124.54 | 126.22 | 123.65 | 125.84 | 1,294,583 | +2.33(+1.89%) |
Dec 06, 2021 | 120.89 | 125.17 | 120.80 | 123.51 | 2,094,549 | +3.87(+3.24%) |
Dec 03, 2021 | 122.22 | 122.67 | 118.64 | 119.64 | 2,116,907 | -1.63(-1.34%) |
Dec 02, 2021 | 118.82 | 122.39 | 118.74 | 121.27 | 1,865,978 | +3.17(+2.69%) |
Dec 01, 2021 | 119.20 | 121.58 | 117.97 | 118.10 | 2,023,577 | +0.36(+0.31%) |
Nov 30, 2021 | 119.17 | 119.63 | 117.29 | 117.73 | 3,520,300 | -2.31(-1.92%) |
Nov 29, 2021 | 120.15 | 121.04 | 118.90 | 120.04 | 1,303,313 | +1.01(+0.85%) |
Nov 26, 2021 | 119.33 | 119.77 | 118.75 | 119.04 | 1,190,948 | -2.57(-2.11%) |
Nov 24, 2021 | 120.46 | 122.38 | 120.10 | 121.61 | 890,479 | +0.76(+0.63%) |
Nov 23, 2021 | 120.88 | 121.25 | 119.47 | 120.85 | 1,047,274 | +0.12(+0.10%) |
Nov 22, 2021 | 121.43 | 123.03 | 120.69 | 120.73 | 1,283,754 | -0.47(-0.39%) |
Nov 19, 2021 | 121.41 | 121.63 | 120.42 | 121.20 | 1,048,813 | -0.05(-0.04%) |
Nov 18, 2021 | 121.84 | 121.26 | 120.83 | 121.25 | 1,259,664 | -0.52(-0.42%) |
Nov 17, 2021 | 121.46 | 122.04 | 121.41 | 121.77 | 1,079,840 | +0.46(+0.38%) |
Nov 16, 2021 | 120.72 | 121.97 | 120.59 | 121.31 | 873,473 | +0.46(+0.38%) |
Nov 15, 2021 | 120.19 | 121.78 | 119.97 | 120.85 | 1,082,510 | +1.31(+1.09%) |
Nov 12, 2021 | 118.93 | 120.10 | 118.93 | 119.54 | 852,587 | +0.76(+0.64%) |
Nov 11, 2021 | 120.12 | 120.12 | 117.44 | 118.78 | 1,223,487 | -1.32(-1.10%) |
Nov 10, 2021 | 120.13 | 120.09 | 1,043,384 | -0.37(-0.31%) | ||
Nov 09, 2021 | 120.34 | 121.56 | 119.93 | 120.47 | 740,218 | -0.03(-0.02%) |
Nov 08, 2021 | 120.70 | 120.70 | 120.26 | 120.50 | 879,445 | -0.44(-0.36%) |
Nov 05, 2021 | 120.85 | 122.05 | 120.26 | 120.93 | 1,244,293 | +1.22(+1.02%) |
Nov 04, 2021 | 118.71 | 120.22 | 118.47 | 119.71 | 1,201,268 | +1.29(+1.09%) |
Nov 03, 2021 | 118.30 | 119.46 | 117.48 | 118.42 | 1,557,340 | -0.35(-0.30%) |
Nov 02, 2021 | 120.89 | 121.24 | 118.48 | 118.78 | 1,358,304 | -2.01(-1.67%) |