Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 112.94 | 114.36 | 114.30 | 1,574,152 | +0.73(+0.64%) | |
Jan 28, 2022 | 111.96 | 113.58 | 111.19 | 113.57 | 2,103,964 | +1.27(+1.13%) |
Jan 27, 2022 | 113.20 | 114.64 | 111.53 | 112.30 | 2,145,153 | +0.28(+0.25%) |
Jan 26, 2022 | 113.44 | 114.40 | 111.06 | 112.03 | 2,695,014 | -0.75(-0.66%) |
Jan 25, 2022 | 111.57 | 113.45 | 109.86 | 112.77 | 1,960,331 | +0.18(+0.16%) |
Jan 24, 2022 | 111.22 | 112.84 | 109.36 | 112.59 | 3,682,882 | +0.17(+0.16%) |
Jan 21, 2022 | 113.64 | 116.94 | 112.11 | 112.41 | 2,048,245 | -1.33(-1.17%) |
Jan 20, 2022 | 115.20 | 116.03 | 113.67 | 113.74 | 3,676,902 | -1.47(-1.27%) |
Jan 19, 2022 | 116.62 | 116.62 | 115.14 | 115.20 | 1,167,550 | -1.23(-1.06%) |
Jan 18, 2022 | 117.35 | 117.47 | 115.80 | 116.44 | 2,244,353 | -1.22(-1.03%) |
Jan 14, 2022 | 117.66 | 0 | +0.40(+0.34%) | |||
Jan 13, 2022 | 117.00 | 117.96 | 116.89 | 117.26 | 993,790 | +0.40(+0.34%) |
Jan 12, 2022 | 116.81 | 117.20 | 116.33 | 116.86 | 961,884 | +0.10(+0.09%) |
Jan 11, 2022 | 116.83 | 116.86 | 115.62 | 116.76 | 1,017,622 | +0.21(+0.18%) |
Jan 10, 2022 | 116.72 | 117.07 | 115.69 | 116.55 | 2,093,823 | -0.15(-0.13%) |
Jan 07, 2022 | 115.91 | 117.06 | 115.44 | 116.70 | 1,085,181 | +1.08(+0.93%) |
Jan 06, 2022 | 115.60 | 115.99 | 114.91 | 115.62 | 1,775,115 | +0.78(+0.68%) |
Jan 05, 2022 | 115.47 | 116.58 | 114.83 | 114.84 | 1,381,574 | -0.23(-0.20%) |
Jan 04, 2022 | 114.12 | 115.73 | 113.92 | 115.07 | 1,482,026 | +1.60(+1.41%) |
Jan 03, 2022 | 113.28 | 113.69 | 112.69 | 113.46 | 1,231,004 | +0.53(+0.46%) |
Dec 31, 2021 | 112.67 | 113.36 | 112.60 | 112.94 | 358,952 | +0.15(+0.13%) |
Dec 30, 2021 | 113.05 | 113.56 | 112.73 | 112.79 | 351,889 | -0.10(-0.09%) |
Dec 29, 2021 | 112.40 | 113.09 | 112.40 | 112.89 | 562,637 | +0.24(+0.21%) |
Dec 28, 2021 | 112.35 | 112.84 | 112.04 | 112.65 | 636,462 | +0.51(+0.45%) |
Dec 27, 2021 | 111.07 | 112.17 | 110.68 | 112.15 | 435,302 | +1.11(+1.00%) |
Dec 23, 2021 | 110.97 | 111.57 | 110.84 | 111.03 | 673,640 | +0.45(+0.41%) |
Dec 22, 2021 | 109.96 | 110.70 | 109.52 | 110.58 | 620,815 | +0.51(+0.46%) |
Dec 21, 2021 | 109.23 | 110.44 | 109.14 | 110.07 | 780,688 | +1.41(+1.30%) |
Dec 20, 2021 | 108.66 | 108.73 | 107.23 | 108.66 | 1,288,361 | -1.02(-0.93%) |
Dec 17, 2021 | 111.32 | 111.32 | 109.69 | 109.69 | 1,431,765 | -1.67(-1.50%) |
Dec 16, 2021 | 110.52 | 112.20 | 110.52 | 111.35 | 1,194,267 | +1.10(+0.99%) |
Dec 15, 2021 | 109.54 | 110.42 | 108.90 | 110.26 | 1,357,989 | +0.99(+0.91%) |
Dec 14, 2021 | 109.26 | 110.04 | 108.72 | 109.26 | 1,082,244 | +0.20(+0.18%) |
Dec 13, 2021 | 109.46 | 109.55 | 108.60 | 109.06 | 1,010,212 | -0.45(-0.41%) |
Dec 10, 2021 | 109.70 | 109.72 | 108.85 | 109.51 | 848,484 | +0.55(+0.50%) |
Dec 09, 2021 | 109.00 | 109.56 | 108.61 | 108.97 | 1,953,323 | -0.42(-0.38%) |
Dec 08, 2021 | 109.72 | 110.07 | 109.25 | 109.39 | 588,768 | -0.17(-0.16%) |
Dec 07, 2021 | 109.23 | 110.01 | 108.87 | 109.56 | 535,503 | +1.04(+0.96%) |
Dec 06, 2021 | 108.05 | 109.39 | 108.00 | 108.52 | 732,529 | +1.45(+1.36%) |
Dec 03, 2021 | 107.46 | 107.68 | 106.31 | 107.06 | 902,157 | +0.02(+0.02%) |
Dec 02, 2021 | 105.02 | 107.65 | 104.88 | 107.04 | 935,058 | +2.41(+2.31%) |
Dec 01, 2021 | 106.85 | 107.86 | 104.60 | 104.63 | 1,524,821 | -0.67(-0.63%) |
Nov 30, 2021 | 107.28 | 107.28 | 105.22 | 105.30 | 1,313,869 | -2.86(-2.65%) |
Nov 29, 2021 | 108.94 | 108.94 | 107.49 | 108.16 | 675,327 | +0.25(+0.23%) |
Nov 26, 2021 | 108.20 | 108.31 | 106.95 | 107.91 | 659,548 | -2.51(-2.27%) |
Nov 24, 2021 | 110.03 | 110.73 | 109.99 | 110.42 | 375,554 | -0.12(-0.11%) |
Nov 23, 2021 | 110.03 | 110.71 | 109.91 | 110.54 | 687,203 | +0.85(+0.78%) |
Nov 22, 2021 | 108.80 | 110.38 | 108.74 | 109.69 | 537,728 | +1.18(+1.09%) |
Nov 19, 2021 | 108.85 | 108.86 | 108.12 | 108.51 | 518,663 | -0.91(-0.83%) |
Nov 18, 2021 | 109.99 | 109.51 | 109.33 | 109.41 | 605,455 | -0.67(-0.61%) |
Nov 17, 2021 | 110.45 | 110.45 | 109.77 | 110.08 | 1,660,927 | -0.54(-0.49%) |
Nov 16, 2021 | 111.00 | 111.28 | 110.56 | 110.62 | 530,542 | -0.38(-0.34%) |
Nov 15, 2021 | 110.78 | 111.09 | 110.46 | 111.00 | 345,481 | +0.57(+0.51%) |
Nov 12, 2021 | 110.53 | 110.80 | 110.11 | 110.43 | 410,455 | -0.04(-0.03%) |
Nov 11, 2021 | 110.13 | 110.62 | 109.91 | 110.47 | 384,752 | +0.37(+0.33%) |
Nov 10, 2021 | 109.96 | 110.10 | 535,597 | +0.27(+0.25%) | ||
Nov 09, 2021 | 109.72 | 109.94 | 109.33 | 109.83 | 506,794 | -0.06(-0.06%) |
Nov 08, 2021 | 110.64 | 110.72 | 109.62 | 109.89 | 425,997 | -0.28(-0.26%) |
Nov 05, 2021 | 109.82 | 110.67 | 109.80 | 110.17 | 516,016 | +1.12(+1.02%) |
Nov 04, 2021 | 109.78 | 109.97 | 108.42 | 109.06 | 456,010 | -0.57(-0.52%) |
Nov 03, 2021 | 108.55 | 109.88 | 108.48 | 109.62 | 662,348 | +0.64(+0.59%) |
Nov 02, 2021 | 109.26 | 109.35 | 108.57 | 108.98 | 380,138 | -0.13(-0.12%) |