Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 123.74 | 124.01 | 123.84 | 57,583 | +0.40(+0.32%) | |
Jan 28, 2022 | 123.47 | 123.75 | 123.33 | 123.44 | 55,777 | +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 | 125.01 | 124.88 | 124.91 | 6,120 | -0.30(-0.24%) |
Jan 20, 2022 | 125.68 | 125.89 | 125.21 | 125.21 | 4,578 | -0.30(-0.24%) |
Jan 19, 2022 | 125.70 | 125.72 | 125.51 | 125.51 | 7,370 | +0.22(+0.18%) |
Jan 18, 2022 | 125.27 | 125.37 | 125.09 | 125.29 | 12,929 | -0.75(-0.60%) |
Jan 14, 2022 | 126.05 | 0 | -0.32(-0.25%) | |||
Jan 13, 2022 | 126.69 | 126.69 | 126.29 | 126.37 | 9,702 | +0.03(+0.03%) |
Jan 12, 2022 | 126.13 | 126.39 | 126.10 | 126.33 | 6,955 | +0.69(+0.55%) |
Jan 11, 2022 | 125.23 | 125.65 | 125.23 | 125.65 | 8,186 | +0.52(+0.42%) |
Jan 10, 2022 | 124.86 | 125.14 | 124.81 | 125.13 | 3,308 | -0.15(-0.12%) |
Jan 07, 2022 | 124.85 | 125.29 | 124.85 | 125.28 | 7,949 | +0.62(+0.49%) |
Jan 06, 2022 | 124.67 | 124.81 | 124.65 | 124.66 | 8,687 | -0.20(-0.16%) |
Jan 05, 2022 | 124.97 | 125.25 | 124.86 | 124.86 | 4,423 | +0.19(+0.16%) |
Jan 04, 2022 | 124.55 | 124.84 | 124.55 | 124.66 | 8,867 | +0.49(+0.39%) |
Jan 03, 2022 | 124.15 | 124.22 | 124.02 | 124.17 | 2,133 | -0.42(-0.34%) |
Dec 31, 2021 | 124.62 | 124.81 | 124.58 | 124.59 | 7,226 | +0.22(+0.18%) |
Dec 30, 2021 | 124.50 | 124.55 | 124.32 | 124.37 | 8,890 | +0.08(+0.07%) |
Dec 29, 2021 | 123.97 | 124.32 | 123.97 | 124.29 | 4,217 | +0.49(+0.40%) |
Dec 28, 2021 | 124.00 | 124.00 | 123.66 | 123.80 | 2,111 | -0.02(-0.01%) |
Dec 27, 2021 | 123.79 | 123.89 | 123.60 | 123.82 | 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 | 122.81 | 123.19 | 122.81 | 123.19 | 9,976 | +0.89(+0.73%) |
Dec 21, 2021 | 122.06 | 122.33 | 122.01 | 122.30 | 8,407 | +0.52(+0.42%) |
Dec 20, 2021 | 121.96 | 121.99 | 121.71 | 121.78 | 7,221 | -0.24(-0.20%) |
Dec 17, 2021 | 122.33 | 122.37 | 121.91 | 122.02 | 11,991 | -0.82(-0.67%) |
Dec 16, 2021 | 122.84 | 123.04 | 122.63 | 122.84 | 10,462 | +0.61(+0.50%) |
Dec 15, 2021 | 122.12 | 122.34 | 121.82 | 122.23 | 6,491 | +0.36(+0.30%) |
Dec 14, 2021 | 122.11 | 122.11 | 121.86 | 121.86 | 6,234 | +0.10(+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 | 11,123 | +0.45(+0.37%) |
Dec 09, 2021 | 121.69 | 121.88 | 121.66 | 121.86 | 2,499 | -0.09(-0.08%) |
Dec 08, 2021 | 121.64 | 122.04 | 121.64 | 121.96 | 3,134 | -0.13(-0.10%) |
Dec 07, 2021 | 121.89 | 122.08 | 121.89 | 122.08 | 2,948 | -0.12(-0.09%) |
Dec 06, 2021 | 122.17 | 122.22 | 122.01 | 122.20 | 6,042 | +0.21(+0.17%) |
Dec 03, 2021 | 122.21 | 122.21 | 121.83 | 121.99 | 5,590 | -0.63(-0.52%) |
Dec 02, 2021 | 122.71 | 122.74 | 122.61 | 122.63 | 9,121 | +0.35(+0.29%) |
Dec 01, 2021 | 122.76 | 122.82 | 122.26 | 122.28 | 8,338 | -0.31(-0.25%) |
Nov 30, 2021 | 123.19 | 123.19 | 123.19 | 122.58 | 9,213 | -0.06(-0.05%) |
Nov 29, 2021 | 122.63 | 122.74 | 122.56 | 122.64 | 8,402 | -0.32(-0.26%) |
Nov 26, 2021 | 122.99 | 122.99 | 122.76 | 122.96 | 5,622 | +0.05(+0.04%) |
Nov 24, 2021 | 123.02 | 123.02 | 122.83 | 122.90 | 12,951 | -0.48(-0.39%) |
Nov 23, 2021 | 123.12 | 123.43 | 123.12 | 123.38 | 6,375 | -0.11(-0.09%) |
Nov 22, 2021 | 123.65 | 123.73 | 123.42 | 123.49 | 3,919 | -0.44(-0.36%) |
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 | 124.48 | 21,391 | +0.09(+0.08%) |
Nov 17, 2021 | 124.26 | 124.43 | 124.09 | 124.38 | 17,220 | +0.58(+0.47%) |
Nov 16, 2021 | 123.89 | 123.94 | 123.74 | 123.81 | 3,239 | +0.16(+0.13%) |
Nov 15, 2021 | 123.90 | 123.90 | 123.64 | 123.64 | 3,984 | -0.12(-0.09%) |
Nov 12, 2021 | 123.43 | 123.81 | 123.43 | 123.76 | 16,379 | +0.53(+0.43%) |
Nov 11, 2021 | 123.58 | 123.61 | 123.22 | 123.23 | 11,755 | -0.41(-0.33%) |
Nov 10, 2021 | 124.31 | 123.63 | 123.64 | 18,007 | -1.43(-1.15%) | |
Nov 09, 2021 | 124.79 | 125.09 | 124.74 | 125.07 | 14,397 | -0.01(-0.01%) |
Nov 08, 2021 | 124.90 | 125.21 | 124.90 | 125.08 | 18,259 | +0.69(+0.55%) |
Nov 05, 2021 | 124.07 | 124.52 | 124.06 | 124.40 | 19,307 | -0.12(-0.10%) |
Nov 04, 2021 | 124.98 | 124.98 | 124.28 | 124.52 | 14,902 | -1.59(-1.26%) |
Nov 03, 2021 | 125.69 | 126.21 | 125.69 | 126.11 | 22,451 | +0.58(+0.46%) |
Nov 02, 2021 | 125.82 | 125.82 | 125.48 | 125.53 | 21,580 | -0.36(-0.29%) |