Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 111.58 | 113.18 | 112.80 | 3,859,635 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.17 | 113.08 | 110.55 | 112.97 | 2,119,233 | +0.57(+0.51%) |
Jan 27, 2022 | 113.14 | 115.50 | 111.67 | 112.40 | 2,336,727 | -0.05(-0.04%) |
Jan 26, 2022 | 113.46 | 114.36 | 111.62 | 112.45 | 2,818,068 | -1.52(-1.34%) |
Jan 25, 2022 | 112.37 | 114.83 | 110.84 | 113.97 | 2,355,672 | +0.01(+0.01%) |
Jan 24, 2022 | 111.87 | 114.29 | 110.25 | 113.97 | 2,974,454 | +2.35(+2.10%) |
Jan 21, 2022 | 111.98 | 113.39 | 111.27 | 111.62 | 4,076,368 | -0.08(-0.07%) |
Jan 20, 2022 | 113.40 | 114.94 | 111.53 | 111.69 | 2,606,050 | -1.35(-1.19%) |
Jan 19, 2022 | 115.63 | 115.63 | 112.54 | 113.04 | 1,974,638 | -2.14(-1.86%) |
Jan 18, 2022 | 115.57 | 116.18 | 113.21 | 115.18 | 2,526,838 | -0.80(-0.69%) |
Jan 14, 2022 | 115.98 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 116.20 | 117.25 | 115.79 | 116.06 | 1,844,286 | +0.35(+0.30%) |
Jan 12, 2022 | 115.35 | 116.15 | 114.51 | 115.71 | 1,704,308 | -0.03(-0.02%) |
Jan 11, 2022 | 116.25 | 116.56 | 113.90 | 115.74 | 2,160,064 | +0.26(+0.23%) |
Jan 10, 2022 | 118.25 | 118.93 | 114.99 | 115.48 | 2,858,981 | -2.25(-1.91%) |
Jan 07, 2022 | 114.80 | 117.97 | 114.18 | 117.73 | 2,475,684 | +3.32(+2.90%) |
Jan 06, 2022 | 114.91 | 115.69 | 113.31 | 114.41 | 1,616,363 | +1.29(+1.14%) |
Jan 05, 2022 | 113.84 | 114.97 | 113.09 | 113.12 | 1,968,569 | -0.10(-0.09%) |
Jan 04, 2022 | 111.62 | 113.56 | 111.23 | 113.23 | 2,009,478 | +2.67(+2.42%) |
Jan 03, 2022 | 110.07 | 111.89 | 109.71 | 110.55 | 2,058,928 | +0.58(+0.53%) |
Dec 31, 2021 | 109.91 | 110.92 | 109.91 | 109.97 | 1,223,881 | -0.03(-0.03%) |
Dec 30, 2021 | 110.76 | 111.21 | 109.91 | 110.00 | 1,339,290 | -0.25(-0.23%) |
Dec 29, 2021 | 109.54 | 110.69 | 109.32 | 110.25 | 1,806,827 | +0.80(+0.73%) |
Dec 28, 2021 | 108.36 | 109.79 | 108.35 | 109.45 | 1,402,615 | +0.94(+0.87%) |
Dec 27, 2021 | 106.71 | 108.55 | 106.34 | 108.51 | 1,194,237 | +1.82(+1.71%) |
Dec 23, 2021 | 106.62 | 107.68 | 106.33 | 106.68 | 1,137,270 | +0.66(+0.63%) |
Dec 22, 2021 | 105.80 | 106.52 | 105.51 | 106.02 | 1,168,249 | +0.09(+0.09%) |
Dec 21, 2021 | 105.61 | 107.33 | 105.61 | 105.93 | 1,460,322 | +0.94(+0.90%) |
Dec 20, 2021 | 105.66 | 106.23 | 104.18 | 104.98 | 2,117,637 | -1.71(-1.60%) |
Dec 17, 2021 | 107.84 | 108.14 | 106.41 | 106.69 | 5,334,662 | -1.57(-1.45%) |
Dec 16, 2021 | 106.73 | 108.66 | 106.63 | 108.26 | 2,734,577 | +2.15(+2.03%) |
Dec 15, 2021 | 103.94 | 106.57 | 103.35 | 106.11 | 3,196,307 | +2.63(+2.54%) |
Dec 14, 2021 | 101.40 | 104.25 | 101.00 | 103.49 | 2,363,105 | +2.35(+2.32%) |
Dec 13, 2021 | 100.85 | 101.53 | 99.48 | 101.14 | 1,824,371 | +0.17(+0.17%) |
Dec 10, 2021 | 101.57 | 101.57 | 100.41 | 100.97 | 1,489,397 | +0.33(+0.33%) |
Dec 09, 2021 | 99.53 | 101.37 | 99.19 | 100.64 | 2,306,055 | -1.26(-1.24%) |
Dec 08, 2021 | 102.96 | 103.27 | 101.15 | 101.91 | 2,328,635 | -1.14(-1.11%) |
Dec 07, 2021 | 102.60 | 103.75 | 101.86 | 103.05 | 2,845,747 | +0.43(+0.42%) |
Dec 06, 2021 | 102.38 | 104.23 | 102.12 | 102.62 | 2,497,660 | +1.37(+1.35%) |
Dec 03, 2021 | 102.61 | 103.58 | 100.70 | 101.25 | 3,011,187 | -1.27(-1.24%) |
Dec 02, 2021 | 101.18 | 103.43 | 100.54 | 102.52 | 2,355,027 | +2.38(+2.38%) |
Dec 01, 2021 | 102.46 | 103.87 | 100.13 | 100.14 | 2,877,980 | -1.49(-1.46%) |
Nov 30, 2021 | 104.78 | 104.97 | 101.14 | 101.63 | 8,961,411 | -4.13(-3.91%) |
Nov 29, 2021 | 107.01 | 107.19 | 105.08 | 105.76 | 2,841,644 | -1.09(-1.02%) |
Nov 26, 2021 | 103.88 | 107.19 | 103.31 | 106.85 | 2,079,244 | +0.39(+0.37%) |
Nov 24, 2021 | 106.88 | 107.49 | 106.18 | 106.46 | 2,883,693 | -0.19(-0.17%) |
Nov 23, 2021 | 104.25 | 107.50 | 104.08 | 106.65 | 3,246,209 | +1.25(+1.19%) |
Nov 22, 2021 | 104.19 | 105.98 | 103.50 | 105.39 | 2,387,890 | +1.49(+1.44%) |
Nov 19, 2021 | 104.68 | 105.45 | 103.83 | 103.90 | 2,245,361 | -1.04(-0.99%) |
Nov 18, 2021 | 105.24 | 105.41 | 104.88 | 104.94 | 2,634,542 | -0.16(-0.15%) |
Nov 17, 2021 | 106.81 | 106.99 | 105.03 | 105.10 | 2,793,301 | -1.97(-1.84%) |
Nov 16, 2021 | 106.95 | 108.28 | 106.47 | 107.06 | 3,802,921 | +0.51(+0.48%) |
Nov 15, 2021 | 106.88 | 107.15 | 106.21 | 106.55 | 1,911,411 | +0.08(+0.08%) |
Nov 12, 2021 | 106.41 | 107.62 | 106.16 | 106.47 | 2,556,557 | +0.05(+0.04%) |
Nov 11, 2021 | 105.92 | 106.82 | 104.67 | 106.42 | 1,653,217 | +0.51(+0.48%) |
Nov 10, 2021 | 105.89 | 105.91 | 2,277,292 | -1.00(-0.94%) | ||
Nov 09, 2021 | 107.96 | 109.36 | 106.81 | 106.92 | 1,678,539 | -1.74(-1.60%) |
Nov 08, 2021 | 109.52 | 109.98 | 108.02 | 108.65 | 1,735,081 | -0.09(-0.09%) |
Nov 05, 2021 | 109.29 | 110.27 | 106.42 | 108.75 | 2,779,834 | +0.06(+0.05%) |
Nov 04, 2021 | 112.31 | 113.18 | 106.91 | 108.69 | 4,776,996 | -8.37(-7.15%) |
Nov 03, 2021 | 116.19 | 118.66 | 116.02 | 117.06 | 1,823,811 | +0.87(+0.75%) |
Nov 02, 2021 | 114.64 | 116.40 | 113.24 | 116.19 | 2,259,593 | +1.55(+1.35%) |