Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 123.73 | 124.00 | 123.83 | 57,585 | +0.40(+0.32%) | |
Jan 28, 2022 | 123.46 | 123.75 | 123.33 | 123.44 | 55,778 | +0.18(+0.15%) |
Jan 27, 2022 | 123.22 | 123.47 | 123.22 | 123.26 | 6,966 | -0.78(-0.63%) |
Jan 26, 2022 | 124.50 | 124.59 | 123.92 | 124.04 | 3,728 | -0.45(-0.36%) |
Jan 25, 2022 | 124.06 | 124.49 | 124.04 | 124.49 | 9,926 | +0.12(+0.09%) |
Jan 24, 2022 | 124.26 | 124.38 | 123.92 | 124.37 | 18,449 | -0.54(-0.43%) |
Jan 21, 2022 | 124.90 | 125.00 | 124.88 | 124.91 | 6,120 | -0.30(-0.24%) |
Jan 20, 2022 | 125.67 | 125.88 | 125.21 | 125.21 | 4,578 | -0.30(-0.24%) |
Jan 19, 2022 | 125.69 | 125.72 | 125.51 | 125.51 | 7,370 | +0.22(+0.18%) |
Jan 18, 2022 | 125.26 | 125.37 | 125.09 | 125.29 | 12,929 | -0.75(-0.60%) |
Jan 14, 2022 | 126.04 | 0 | -0.32(-0.25%) | |||
Jan 13, 2022 | 126.69 | 126.69 | 126.29 | 126.36 | 9,703 | +0.03(+0.03%) |
Jan 12, 2022 | 126.12 | 126.38 | 126.09 | 126.33 | 6,956 | +0.69(+0.55%) |
Jan 11, 2022 | 125.22 | 125.64 | 125.22 | 125.64 | 8,187 | +0.52(+0.42%) |
Jan 10, 2022 | 124.86 | 125.14 | 124.80 | 125.12 | 3,308 | -0.15(-0.12%) |
Jan 07, 2022 | 124.85 | 125.29 | 124.85 | 125.27 | 7,950 | +0.61(+0.49%) |
Jan 06, 2022 | 124.67 | 124.81 | 124.65 | 124.66 | 8,688 | -0.20(-0.16%) |
Jan 05, 2022 | 124.97 | 125.24 | 124.85 | 124.85 | 4,423 | +0.19(+0.16%) |
Jan 04, 2022 | 124.54 | 124.84 | 124.54 | 124.66 | 8,867 | +0.49(+0.39%) |
Jan 03, 2022 | 124.14 | 124.22 | 124.02 | 124.17 | 2,133 | -0.42(-0.34%) |
Dec 31, 2021 | 124.62 | 124.81 | 124.57 | 124.59 | 7,226 | +0.22(+0.18%) |
Dec 30, 2021 | 124.50 | 124.54 | 124.31 | 124.37 | 8,890 | +0.08(+0.07%) |
Dec 29, 2021 | 123.97 | 124.31 | 123.97 | 124.29 | 4,217 | +0.49(+0.40%) |
Dec 28, 2021 | 124.00 | 124.00 | 123.65 | 123.80 | 2,111 | -0.02(-0.01%) |
Dec 27, 2021 | 123.79 | 123.88 | 123.59 | 123.81 | 7,401 | +0.14(+0.11%) |
Dec 23, 2021 | 123.45 | 123.72 | 123.31 | 123.68 | 13,879 | +0.49(+0.40%) |
Dec 22, 2021 | 122.80 | 123.18 | 122.80 | 123.18 | 9,976 | +0.89(+0.73%) |
Dec 21, 2021 | 122.05 | 122.32 | 122.00 | 122.29 | 8,407 | +0.52(+0.43%) |
Dec 20, 2021 | 121.96 | 121.98 | 121.71 | 121.78 | 7,221 | -0.24(-0.20%) |
Dec 17, 2021 | 122.32 | 122.37 | 121.91 | 122.02 | 11,991 | -0.82(-0.67%) |
Dec 16, 2021 | 122.84 | 123.04 | 122.63 | 122.84 | 10,463 | +0.61(+0.50%) |
Dec 15, 2021 | 122.12 | 122.34 | 121.81 | 122.22 | 6,491 | +0.36(+0.30%) |
Dec 14, 2021 | 122.10 | 122.10 | 121.86 | 121.86 | 6,234 | +0.11(+0.09%) |
Dec 13, 2021 | 122.17 | 122.23 | 121.76 | 121.76 | 4,210 | -0.56(-0.46%) |
Dec 10, 2021 | 121.89 | 122.33 | 121.89 | 122.32 | 11,124 | +0.45(+0.37%) |
Dec 09, 2021 | 121.69 | 121.88 | 121.66 | 121.86 | 2,499 | -0.09(-0.07%) |
Dec 08, 2021 | 121.63 | 122.03 | 121.63 | 121.95 | 3,134 | -0.13(-0.10%) |
Dec 07, 2021 | 121.89 | 122.08 | 121.89 | 122.08 | 2,948 | -0.12(-0.10%) |
Dec 06, 2021 | 122.17 | 122.22 | 122.00 | 122.20 | 6,042 | +0.21(+0.17%) |
Dec 03, 2021 | 122.21 | 122.21 | 121.82 | 121.99 | 5,590 | -0.63(-0.52%) |
Dec 02, 2021 | 122.70 | 122.73 | 122.61 | 122.62 | 9,121 | +0.35(+0.29%) |
Dec 01, 2021 | 122.75 | 122.82 | 122.25 | 122.27 | 8,338 | -0.31(-0.25%) |
Nov 30, 2021 | 123.18 | 123.18 | 123.18 | 122.58 | 9,213 | -0.06(-0.05%) |
Nov 29, 2021 | 122.63 | 122.73 | 122.56 | 122.64 | 8,403 | -0.32(-0.26%) |
Nov 26, 2021 | 122.98 | 122.98 | 122.75 | 122.95 | 5,622 | +0.05(+0.04%) |
Nov 24, 2021 | 123.01 | 123.01 | 122.83 | 122.90 | 12,951 | -0.48(-0.39%) |
Nov 23, 2021 | 123.12 | 123.42 | 123.12 | 123.38 | 6,375 | -0.11(-0.09%) |
Nov 22, 2021 | 123.64 | 123.73 | 123.41 | 123.49 | 3,919 | -0.44(-0.35%) |
Nov 19, 2021 | 124.17 | 124.22 | 123.93 | 123.93 | 3,032 | -0.54(-0.44%) |
Nov 18, 2021 | 124.22 | 124.48 | 124.19 | 124.47 | 21,392 | +0.09(+0.08%) |
Nov 17, 2021 | 124.26 | 124.43 | 124.08 | 124.38 | 17,220 | +0.58(+0.47%) |
Nov 16, 2021 | 123.88 | 123.94 | 123.74 | 123.80 | 3,239 | +0.16(+0.13%) |
Nov 15, 2021 | 123.90 | 123.90 | 123.64 | 123.64 | 3,984 | -0.12(-0.10%) |
Nov 12, 2021 | 123.42 | 123.80 | 123.42 | 123.76 | 16,380 | +0.54(+0.43%) |
Nov 11, 2021 | 123.58 | 123.61 | 123.21 | 123.22 | 11,755 | -0.41(-0.33%) |
Nov 10, 2021 | 124.30 | 123.62 | 123.63 | 18,008 | -1.43(-1.15%) | |
Nov 09, 2021 | 124.78 | 125.09 | 124.73 | 125.07 | 14,397 | -0.01(-0.01%) |
Nov 08, 2021 | 124.90 | 125.20 | 124.90 | 125.08 | 18,259 | +0.69(+0.55%) |
Nov 05, 2021 | 124.06 | 124.52 | 124.06 | 124.39 | 19,308 | -0.12(-0.10%) |
Nov 04, 2021 | 124.97 | 124.97 | 124.28 | 124.52 | 14,902 | -1.59(-1.26%) |
Nov 03, 2021 | 125.68 | 126.21 | 125.68 | 126.10 | 22,452 | +0.57(+0.46%) |
Nov 02, 2021 | 125.82 | 125.82 | 125.47 | 125.53 | 21,581 | -0.36(-0.29%) |