Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 123.39 | 123.66 | 123.49 | 57,744 | +0.39(+0.32%) | |
Jan 28, 2022 | 123.12 | 123.41 | 122.99 | 123.10 | 55,933 | +0.18(+0.14%) |
Jan 27, 2022 | 122.88 | 123.13 | 122.88 | 122.92 | 6,985 | -0.78(-0.63%) |
Jan 26, 2022 | 124.15 | 124.25 | 123.57 | 123.70 | 3,738 | -0.45(-0.36%) |
Jan 25, 2022 | 123.71 | 124.14 | 123.69 | 124.14 | 9,954 | +0.11(+0.09%) |
Jan 24, 2022 | 123.91 | 124.04 | 123.58 | 124.03 | 18,500 | -0.54(-0.43%) |
Jan 21, 2022 | 124.55 | 124.66 | 124.53 | 124.57 | 6,137 | -0.30(-0.24%) |
Jan 20, 2022 | 125.33 | 125.54 | 124.86 | 124.86 | 4,591 | -0.30(-0.24%) |
Jan 19, 2022 | 125.35 | 125.38 | 125.16 | 125.16 | 7,390 | +0.22(+0.18%) |
Jan 18, 2022 | 124.92 | 125.02 | 124.74 | 124.94 | 12,965 | -0.75(-0.60%) |
Jan 14, 2022 | 125.70 | 0 | -0.32(-0.25%) | |||
Jan 13, 2022 | 126.34 | 126.34 | 125.94 | 126.01 | 9,729 | +0.03(+0.02%) |
Jan 12, 2022 | 125.78 | 126.03 | 125.75 | 125.98 | 6,975 | +0.69(+0.55%) |
Jan 11, 2022 | 124.88 | 125.30 | 124.88 | 125.30 | 8,209 | +0.52(+0.42%) |
Jan 10, 2022 | 124.52 | 124.79 | 124.46 | 124.78 | 3,318 | -0.15(-0.12%) |
Jan 07, 2022 | 124.50 | 124.94 | 124.50 | 124.93 | 7,972 | +0.61(+0.49%) |
Jan 06, 2022 | 124.32 | 124.46 | 124.31 | 124.31 | 8,712 | -0.20(-0.16%) |
Jan 05, 2022 | 124.62 | 124.90 | 124.51 | 124.51 | 4,436 | +0.20(+0.16%) |
Jan 04, 2022 | 124.20 | 124.50 | 124.20 | 124.31 | 8,892 | +0.49(+0.39%) |
Jan 03, 2022 | 123.80 | 123.88 | 123.67 | 123.83 | 2,139 | -0.42(-0.34%) |
Dec 31, 2021 | 124.28 | 124.47 | 124.23 | 124.25 | 7,246 | +0.22(+0.18%) |
Dec 30, 2021 | 124.15 | 124.20 | 123.97 | 124.03 | 8,915 | +0.08(+0.07%) |
Dec 29, 2021 | 123.63 | 123.97 | 123.63 | 123.95 | 4,228 | +0.49(+0.40%) |
Dec 28, 2021 | 123.66 | 123.66 | 123.31 | 123.46 | 2,117 | -0.02(-0.01%) |
Dec 27, 2021 | 123.44 | 123.54 | 123.25 | 123.47 | 7,422 | +0.14(+0.11%) |
Dec 23, 2021 | 123.11 | 123.38 | 122.97 | 123.33 | 13,918 | +0.49(+0.40%) |
Dec 22, 2021 | 122.46 | 122.84 | 122.46 | 122.84 | 10,004 | +0.89(+0.73%) |
Dec 21, 2021 | 121.72 | 121.98 | 121.67 | 121.95 | 8,430 | +0.52(+0.42%) |
Dec 20, 2021 | 121.62 | 121.65 | 121.37 | 121.44 | 7,241 | -0.24(-0.20%) |
Dec 17, 2021 | 121.98 | 122.03 | 121.57 | 121.68 | 12,025 | -0.82(-0.67%) |
Dec 16, 2021 | 122.50 | 122.70 | 122.29 | 122.50 | 10,492 | +0.61(+0.50%) |
Dec 15, 2021 | 121.78 | 122.00 | 121.48 | 121.89 | 6,509 | +0.36(+0.30%) |
Dec 14, 2021 | 121.76 | 121.76 | 121.53 | 121.53 | 6,251 | +0.11(+0.09%) |
Dec 13, 2021 | 121.83 | 121.89 | 121.42 | 121.42 | 4,222 | -0.56(-0.46%) |
Dec 10, 2021 | 121.55 | 121.99 | 121.55 | 121.98 | 11,154 | +0.45(+0.37%) |
Dec 09, 2021 | 121.35 | 121.55 | 121.33 | 121.53 | 2,506 | -0.09(-0.08%) |
Dec 08, 2021 | 121.30 | 121.70 | 121.30 | 121.62 | 3,143 | -0.13(-0.10%) |
Dec 07, 2021 | 121.55 | 121.75 | 121.55 | 121.74 | 2,956 | -0.12(-0.10%) |
Dec 06, 2021 | 121.83 | 121.88 | 121.67 | 121.86 | 6,059 | +0.21(+0.17%) |
Dec 03, 2021 | 121.87 | 121.87 | 121.49 | 121.65 | 5,605 | -0.63(-0.52%) |
Dec 02, 2021 | 122.37 | 122.39 | 122.27 | 122.28 | 9,146 | +0.35(+0.29%) |
Dec 01, 2021 | 122.41 | 122.48 | 121.92 | 121.94 | 8,361 | -0.31(-0.25%) |
Nov 30, 2021 | 122.84 | 122.84 | 122.84 | 122.24 | 9,238 | -0.06(-0.05%) |
Nov 29, 2021 | 122.29 | 122.39 | 122.22 | 122.30 | 8,426 | -0.31(-0.26%) |
Nov 26, 2021 | 122.64 | 122.64 | 122.41 | 122.61 | 5,638 | +0.05(+0.04%) |
Nov 24, 2021 | 122.67 | 122.67 | 122.49 | 122.56 | 12,987 | -0.48(-0.39%) |
Nov 23, 2021 | 122.78 | 123.08 | 122.78 | 123.04 | 6,393 | -0.11(-0.09%) |
Nov 22, 2021 | 123.30 | 123.39 | 123.07 | 123.15 | 3,930 | -0.44(-0.35%) |
Nov 19, 2021 | 123.83 | 123.87 | 123.59 | 123.59 | 3,040 | -0.54(-0.44%) |
Nov 18, 2021 | 123.88 | 124.13 | 123.85 | 124.13 | 21,451 | +0.09(+0.08%) |
Nov 17, 2021 | 123.91 | 124.08 | 123.74 | 124.04 | 17,268 | +0.58(+0.47%) |
Nov 16, 2021 | 123.54 | 123.60 | 123.40 | 123.46 | 3,248 | +0.16(+0.13%) |
Nov 15, 2021 | 123.56 | 123.56 | 123.30 | 123.30 | 3,995 | -0.12(-0.10%) |
Nov 12, 2021 | 123.08 | 123.46 | 123.08 | 123.42 | 16,425 | +0.53(+0.44%) |
Nov 11, 2021 | 123.23 | 123.26 | 122.87 | 122.88 | 11,788 | -0.41(-0.33%) |
Nov 10, 2021 | 123.96 | 123.28 | 123.29 | 18,058 | -1.43(-1.15%) | |
Nov 09, 2021 | 124.44 | 124.74 | 124.39 | 124.72 | 14,437 | -0.01(-0.01%) |
Nov 08, 2021 | 124.55 | 124.86 | 124.55 | 124.73 | 18,310 | +0.68(+0.55%) |
Nov 05, 2021 | 123.72 | 124.17 | 123.71 | 124.05 | 19,361 | -0.12(-0.10%) |
Nov 04, 2021 | 124.63 | 124.63 | 123.93 | 124.17 | 14,944 | -1.58(-1.26%) |
Nov 03, 2021 | 125.34 | 125.86 | 125.34 | 125.76 | 22,514 | +0.57(+0.46%) |
Nov 02, 2021 | 125.47 | 125.47 | 125.13 | 125.18 | 21,640 | -0.36(-0.29%) |