Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 104.87 | 108.97 | 103.80 | 108.95 | 2,978,368 | +4.15(+3.96%) |
Jan 27, 2022 | 107.39 | 108.06 | 103.82 | 104.81 | 3,158,437 | -1.85(-1.73%) |
Jan 26, 2022 | 112.33 | 112.58 | 106.13 | 106.66 | 3,652,463 | -4.88(-4.38%) |
Jan 25, 2022 | 111.59 | 112.99 | 109.88 | 111.54 | 2,466,892 | -1.24(-1.10%) |
Jan 24, 2022 | 110.97 | 112.89 | 108.28 | 112.78 | 3,655,121 | +1.33(+1.20%) |
Jan 21, 2022 | 113.92 | 114.59 | 111.41 | 111.45 | 2,414,984 | -2.18(-1.92%) |
Jan 20, 2022 | 113.56 | 116.48 | 113.32 | 113.63 | 2,020,840 | -0.26(-0.23%) |
Jan 19, 2022 | 115.94 | 116.88 | 113.79 | 113.89 | 1,825,221 | -1.65(-1.43%) |
Jan 18, 2022 | 115.40 | 116.53 | 114.67 | 115.54 | 2,010,257 | -1.85(-1.58%) |
Jan 14, 2022 | 117.39 | 0 | -1.53(-1.29%) | |||
Jan 13, 2022 | 120.63 | 121.08 | 118.70 | 118.92 | 1,545,289 | -1.55(-1.29%) |
Jan 12, 2022 | 122.08 | 122.08 | 119.67 | 120.47 | 1,292,535 | -0.46(-0.38%) |
Jan 11, 2022 | 120.26 | 121.15 | 118.25 | 120.93 | 1,967,535 | +2.06(+1.73%) |
Jan 10, 2022 | 120.12 | 120.12 | 117.73 | 118.88 | 2,265,487 | -2.12(-1.75%) |
Jan 07, 2022 | 122.80 | 123.39 | 120.90 | 121.00 | 1,656,337 | -1.84(-1.50%) |
Jan 06, 2022 | 123.67 | 124.44 | 122.37 | 122.84 | 2,612,326 | -0.84(-0.68%) |
Jan 05, 2022 | 125.77 | 126.52 | 123.60 | 123.67 | 1,912,844 | -2.40(-1.91%) |
Jan 04, 2022 | 126.14 | 127.61 | 125.29 | 126.08 | 1,994,758 | -0.24(-0.19%) |
Jan 03, 2022 | 127.73 | 128.52 | 124.93 | 126.32 | 2,606,957 | -1.87(-1.46%) |
Dec 31, 2021 | 128.21 | 128.93 | 127.57 | 128.19 | 1,069,474 | +0.05(+0.04%) |
Dec 30, 2021 | 129.22 | 130.51 | 127.98 | 128.15 | 1,132,174 | -0.87(-0.68%) |
Dec 29, 2021 | 127.41 | 129.69 | 127.41 | 129.02 | 1,397,100 | +1.44(+1.13%) |
Dec 28, 2021 | 127.74 | 128.57 | 126.96 | 127.58 | 1,149,076 | +0.20(+0.15%) |
Dec 27, 2021 | 126.45 | 127.58 | 125.27 | 127.39 | 2,117,720 | +1.32(+1.04%) |
Dec 23, 2021 | 125.84 | 128.85 | 125.77 | 126.07 | 3,025,885 | +0.78(+0.62%) |
Dec 22, 2021 | 121.93 | 127.22 | 118.73 | 125.29 | 4,897,026 | +6.56(+5.52%) |
Dec 21, 2021 | 117.10 | 119.04 | 116.62 | 118.73 | 2,749,100 | +2.47(+2.12%) |
Dec 20, 2021 | 114.74 | 116.33 | 114.15 | 116.27 | 1,688,849 | -0.08(-0.07%) |
Dec 17, 2021 | 116.58 | 117.91 | 116.03 | 116.35 | 3,487,046 | -0.71(-0.61%) |
Dec 16, 2021 | 118.19 | 118.73 | 116.47 | 117.06 | 1,610,457 | -0.59(-0.50%) |
Dec 15, 2021 | 115.20 | 117.88 | 115.04 | 117.66 | 1,566,392 | +2.68(+2.33%) |
Dec 14, 2021 | 115.95 | 116.67 | 113.88 | 114.98 | 1,893,550 | -1.85(-1.58%) |
Dec 13, 2021 | 116.75 | 117.36 | 115.58 | 116.83 | 1,470,184 | +0.14(+0.12%) |
Dec 10, 2021 | 115.29 | 116.72 | 114.96 | 116.69 | 1,244,361 | +1.81(+1.58%) |
Dec 09, 2021 | 115.55 | 115.95 | 114.65 | 114.88 | 1,178,568 | -0.68(-0.59%) |
Dec 08, 2021 | 115.99 | 116.62 | 114.95 | 115.55 | 1,445,735 | -0.08(-0.07%) |
Dec 07, 2021 | 115.17 | 116.44 | 115.17 | 115.64 | 1,293,317 | +1.13(+0.98%) |
Dec 06, 2021 | 113.56 | 114.81 | 113.21 | 114.51 | 1,628,833 | +2.00(+1.78%) |
Dec 03, 2021 | 113.39 | 113.91 | 111.48 | 112.51 | 1,368,676 | -0.80(-0.70%) |
Dec 02, 2021 | 111.27 | 113.96 | 111.17 | 113.31 | 1,487,301 | +2.68(+2.42%) |
Dec 01, 2021 | 113.39 | 114.09 | 110.59 | 110.63 | 2,083,570 | -1.31(-1.17%) |
Nov 30, 2021 | 116.26 | 116.45 | 111.09 | 111.94 | 3,641,918 | -4.26(-3.66%) |
Nov 29, 2021 | 116.18 | 116.87 | 116.18 | 116.20 | 1,942,834 | +1.20(+1.05%) |
Nov 26, 2021 | 116.75 | 117.56 | 114.74 | 115.00 | 943,779 | -2.47(-2.10%) |
Nov 24, 2021 | 117.29 | 118.00 | 116.98 | 117.47 | 1,513,837 | -0.37(-0.31%) |
Nov 23, 2021 | 116.52 | 117.97 | 116.20 | 117.83 | 1,608,928 | +1.02(+0.88%) |
Nov 22, 2021 | 117.26 | 119.10 | 116.47 | 116.81 | 1,516,648 | -0.57(-0.49%) |
Nov 19, 2021 | 118.49 | 118.52 | 117.26 | 117.38 | 1,219,696 | -0.49(-0.41%) |
Nov 18, 2021 | 118.16 | 118.28 | 117.75 | 117.87 | 823,889 | -0.32(-0.27%) |
Nov 17, 2021 | 116.96 | 118.32 | 116.76 | 118.19 | 827,339 | +0.75(+0.64%) |
Nov 16, 2021 | 116.86 | 118.24 | 116.86 | 117.44 | 1,056,539 | +0.53(+0.46%) |
Nov 15, 2021 | 117.12 | 117.34 | 115.84 | 116.90 | 1,014,774 | -0.11(-0.10%) |
Nov 12, 2021 | 116.18 | 117.50 | 115.90 | 117.02 | 777,210 | +1.13(+0.97%) |
Nov 11, 2021 | 115.71 | 116.28 | 115.27 | 115.89 | 715,251 | +0.27(+0.24%) |
Nov 10, 2021 | 115.51 | 115.62 | 982,892 | +0.13(+0.11%) | ||
Nov 09, 2021 | 115.69 | 115.80 | 114.32 | 115.49 | 1,240,116 | -0.21(-0.18%) |
Nov 08, 2021 | 117.31 | 117.67 | 114.96 | 115.69 | 1,106,359 | -1.35(-1.16%) |
Nov 05, 2021 | 117.12 | 118.15 | 116.72 | 117.05 | 1,224,409 | +0.84(+0.72%) |
Nov 04, 2021 | 115.79 | 116.69 | 115.31 | 116.21 | 1,013,952 | +0.27(+0.23%) |
Nov 03, 2021 | 116.07 | 116.32 | 114.21 | 115.94 | 1,007,251 | +0.02(+0.02%) |
Nov 02, 2021 | 114.74 | 115.94 | 114.34 | 115.92 | 1,517,083 | +1.72(+1.51%) |