Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 104.83 | 107.83 | 103.93 | 107.75 | 4,688,270 | +2.60(+2.47%) |
Jan 27, 2022 | 103.06 | 106.87 | 102.91 | 105.15 | 4,710,754 | +1.80(+1.74%) |
Jan 26, 2022 | 104.35 | 105.63 | 102.91 | 103.36 | 9,450,304 | -1.44(-1.37%) |
Jan 25, 2022 | 104.74 | 105.73 | 103.53 | 104.79 | 6,287,619 | -0.97(-0.92%) |
Jan 24, 2022 | 101.54 | 106.08 | 101.42 | 105.77 | 8,888,096 | +4.99(+4.95%) |
Jan 21, 2022 | 103.04 | 104.39 | 100.67 | 100.78 | 6,558,610 | -2.42(-2.35%) |
Jan 20, 2022 | 104.51 | 106.97 | 103.05 | 103.20 | 4,835,668 | -1.31(-1.25%) |
Jan 19, 2022 | 105.88 | 106.39 | 104.30 | 104.51 | 3,930,708 | -1.52(-1.43%) |
Jan 18, 2022 | 106.12 | 107.33 | 105.40 | 106.02 | 5,002,091 | -1.60(-1.48%) |
Jan 14, 2022 | 107.62 | 0 | -1.59(-1.45%) | |||
Jan 13, 2022 | 110.25 | 111.07 | 108.65 | 109.21 | 4,199,615 | -0.72(-0.66%) |
Jan 12, 2022 | 110.58 | 111.70 | 109.06 | 109.93 | 5,003,616 | -0.12(-0.11%) |
Jan 11, 2022 | 106.59 | 110.10 | 103.75 | 110.05 | 8,427,277 | +5.19(+4.95%) |
Jan 10, 2022 | 108.59 | 108.70 | 103.24 | 104.86 | 9,694,506 | -3.97(-3.64%) |
Jan 07, 2022 | 111.14 | 112.60 | 107.65 | 108.83 | 11,880,359 | -5.78(-5.04%) |
Jan 06, 2022 | 115.07 | 115.92 | 113.59 | 114.61 | 4,697,563 | +0.21(+0.18%) |
Jan 05, 2022 | 113.87 | 117.25 | 113.43 | 114.40 | 8,126,723 | +1.29(+1.14%) |
Jan 04, 2022 | 113.73 | 113.93 | 111.03 | 113.11 | 7,397,107 | -0.37(-0.32%) |
Jan 03, 2022 | 114.80 | 115.13 | 113.20 | 113.48 | 6,729,563 | -1.54(-1.34%) |
Dec 31, 2021 | 115.55 | 115.96 | 114.42 | 115.02 | 3,213,064 | -0.53(-0.45%) |
Dec 30, 2021 | 116.74 | 117.79 | 115.39 | 115.54 | 4,384,527 | -1.12(-0.96%) |
Dec 29, 2021 | 118.19 | 118.30 | 115.91 | 116.66 | 3,418,123 | -0.52(-0.44%) |
Dec 28, 2021 | 118.01 | 119.31 | 116.82 | 117.18 | 3,737,586 | -0.42(-0.35%) |
Dec 27, 2021 | 118.97 | 119.06 | 117.33 | 117.60 | 3,425,958 | -1.32(-1.11%) |
Dec 23, 2021 | 119.71 | 120.74 | 118.89 | 118.92 | 3,046,096 | -0.64(-0.54%) |
Dec 22, 2021 | 119.51 | 121.54 | 119.00 | 119.56 | 3,428,548 | -0.53(-0.45%) |
Dec 21, 2021 | 118.70 | 120.62 | 118.02 | 120.09 | 3,727,721 | +2.09(+1.77%) |
Dec 20, 2021 | 116.83 | 118.54 | 115.88 | 118.00 | 3,572,185 | -0.81(-0.68%) |
Dec 17, 2021 | 118.94 | 120.71 | 117.60 | 118.82 | 10,601,068 | -0.76(-0.64%) |
Dec 16, 2021 | 118.01 | 120.41 | 117.82 | 119.58 | 6,111,973 | +2.14(+1.82%) |
Dec 15, 2021 | 116.05 | 117.83 | 115.24 | 117.44 | 4,068,081 | +1.10(+0.95%) |
Dec 14, 2021 | 113.68 | 117.32 | 113.34 | 116.34 | 5,661,966 | +2.28(+2.00%) |
Dec 13, 2021 | 113.37 | 114.53 | 112.80 | 114.06 | 4,104,142 | +0.24(+0.21%) |
Dec 10, 2021 | 113.12 | 114.94 | 112.77 | 113.82 | 3,849,659 | +0.77(+0.68%) |
Dec 09, 2021 | 113.51 | 113.75 | 111.83 | 113.04 | 4,074,795 | -0.75(-0.66%) |
Dec 08, 2021 | 116.22 | 116.44 | 112.54 | 113.80 | 5,814,657 | -2.38(-2.05%) |
Dec 07, 2021 | 114.90 | 116.74 | 113.70 | 116.18 | 6,925,480 | +1.51(+1.31%) |
Dec 06, 2021 | 112.78 | 115.28 | 111.82 | 114.67 | 5,084,846 | +2.84(+2.54%) |
Dec 03, 2021 | 109.60 | 112.05 | 108.12 | 111.83 | 6,061,264 | +2.39(+2.18%) |
Dec 02, 2021 | 106.26 | 110.20 | 105.97 | 109.44 | 5,877,696 | +3.61(+3.41%) |
Dec 01, 2021 | 109.56 | 110.40 | 105.81 | 105.83 | 4,797,606 | -2.07(-1.92%) |
Nov 30, 2021 | 112.10 | 112.21 | 107.19 | 107.91 | 10,093,258 | -4.65(-4.13%) |
Nov 29, 2021 | 112.62 | 112.98 | 109.42 | 112.56 | 6,892,408 | -0.03(-0.03%) |
Nov 26, 2021 | 113.79 | 114.41 | 112.19 | 112.59 | 4,428,522 | -0.94(-0.83%) |
Nov 24, 2021 | 114.06 | 114.42 | 112.64 | 113.53 | 3,582,405 | -0.97(-0.85%) |
Nov 23, 2021 | 112.55 | 115.09 | 111.93 | 114.50 | 4,520,469 | +1.05(+0.93%) |
Nov 22, 2021 | 115.11 | 115.13 | 112.74 | 113.45 | 5,360,338 | -1.21(-1.06%) |
Nov 19, 2021 | 116.04 | 116.05 | 113.41 | 114.66 | 5,789,677 | -1.35(-1.16%) |
Nov 18, 2021 | 115.75 | 116.26 | 115.47 | 116.01 | 4,841,251 | -0.21(-0.18%) |
Nov 17, 2021 | 116.79 | 117.13 | 115.33 | 116.22 | 3,518,073 | -1.16(-0.99%) |
Nov 16, 2021 | 117.53 | 118.31 | 117.03 | 117.38 | 4,064,647 | +0.58(+0.50%) |
Nov 15, 2021 | 117.01 | 117.32 | 114.80 | 116.79 | 5,380,255 | -0.47(-0.40%) |
Nov 12, 2021 | 117.90 | 118.28 | 117.04 | 117.26 | 2,877,958 | -0.23(-0.19%) |
Nov 11, 2021 | 118.35 | 119.05 | 117.14 | 117.49 | 3,486,480 | -1.07(-0.90%) |
Nov 10, 2021 | 118.66 | 118.13 | 118.56 | 3,745,547 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.92 | 120.68 | 118.20 | 118.86 | 3,921,904 | -0.99(-0.83%) |
Nov 08, 2021 | 121.82 | 121.82 | 118.86 | 119.86 | 4,474,716 | -1.80(-1.48%) |
Nov 05, 2021 | 121.98 | 123.38 | 120.78 | 121.65 | 5,248,301 | +0.02(+0.02%) |
Nov 04, 2021 | 121.12 | 123.05 | 120.21 | 121.63 | 6,302,517 | +0.70(+0.58%) |
Nov 03, 2021 | 121.11 | 123.67 | 120.05 | 120.93 | 9,721,397 | +6.09(+5.30%) |
Nov 02, 2021 | 115.89 | 116.33 | 113.81 | 114.84 | 5,490,641 | -0.06(-0.05%) |