Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 106.81 | 108.12 | 1,206,206 | +0.93(+0.86%) | ||
Jan 28, 2022 | 105.92 | 107.30 | 104.47 | 107.19 | 690,958 | +0.83(+0.78%) |
Jan 27, 2022 | 108.21 | 110.00 | 105.48 | 106.36 | 1,149,371 | -0.44(-0.42%) |
Jan 26, 2022 | 107.81 | 109.78 | 106.10 | 106.80 | 1,483,405 | -0.17(-0.16%) |
Jan 25, 2022 | 106.22 | 108.14 | 104.14 | 106.97 | 1,257,113 | -0.85(-0.79%) |
Jan 24, 2022 | 103.29 | 108.20 | 101.96 | 107.82 | 1,643,208 | +2.22(+2.10%) |
Jan 21, 2022 | 110.28 | 110.49 | 104.65 | 105.61 | 1,804,601 | -5.64(-5.07%) |
Jan 20, 2022 | 116.36 | 118.45 | 110.50 | 111.25 | 2,395,574 | -5.40(-4.63%) |
Jan 19, 2022 | 122.99 | 122.99 | 116.55 | 116.65 | 1,643,190 | -5.93(-4.84%) |
Jan 18, 2022 | 123.25 | 123.60 | 121.40 | 122.58 | 1,096,245 | -1.28(-1.03%) |
Jan 14, 2022 | 123.86 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 123.29 | 125.28 | 123.20 | 123.50 | 1,017,553 | +0.44(+0.36%) |
Jan 12, 2022 | 122.25 | 123.41 | 121.53 | 123.05 | 1,116,359 | +1.06(+0.87%) |
Jan 11, 2022 | 120.85 | 122.54 | 119.27 | 122.00 | 1,101,101 | +2.19(+1.83%) |
Jan 10, 2022 | 120.50 | 120.73 | 118.26 | 119.81 | 1,038,760 | -0.38(-0.32%) |
Jan 07, 2022 | 116.73 | 120.70 | 116.67 | 120.19 | 1,236,619 | +3.41(+2.92%) |
Jan 06, 2022 | 117.42 | 118.31 | 115.16 | 116.78 | 631,559 | +1.44(+1.25%) |
Jan 05, 2022 | 117.72 | 118.31 | 115.11 | 115.34 | 861,864 | -0.79(-0.68%) |
Jan 04, 2022 | 113.26 | 117.16 | 113.26 | 116.13 | 954,468 | +4.25(+3.79%) |
Jan 03, 2022 | 111.87 | 112.38 | 110.90 | 111.88 | 696,984 | +1.01(+0.91%) |
Dec 31, 2021 | 110.24 | 110.24 | 109.96 | 110.87 | 398,757 | +0.19(+0.17%) |
Dec 30, 2021 | 111.44 | 112.30 | 110.49 | 110.69 | 255,314 | -0.56(-0.51%) |
Dec 29, 2021 | 111.65 | 111.98 | 110.93 | 111.25 | 311,468 | -0.03(-0.03%) |
Dec 28, 2021 | 111.80 | 112.57 | 111.13 | 111.28 | 431,723 | -0.49(-0.44%) |
Dec 27, 2021 | 109.63 | 111.83 | 108.99 | 111.77 | 400,083 | +2.20(+2.01%) |
Dec 23, 2021 | 109.87 | 111.23 | 109.43 | 109.58 | 507,097 | +0.40(+0.37%) |
Dec 22, 2021 | 109.10 | 110.06 | 108.54 | 109.18 | 465,288 | -0.01(-0.01%) |
Dec 21, 2021 | 107.46 | 109.86 | 107.46 | 109.19 | 580,062 | +3.06(+2.88%) |
Dec 20, 2021 | 106.76 | 106.88 | 104.28 | 106.13 | 818,399 | -2.54(-2.34%) |
Dec 17, 2021 | 110.19 | 110.29 | 107.46 | 108.67 | 1,551,202 | -1.64(-1.49%) |
Dec 16, 2021 | 110.20 | 111.38 | 109.05 | 110.31 | 942,981 | +1.39(+1.28%) |
Dec 15, 2021 | 109.14 | 109.29 | 107.19 | 108.92 | 644,846 | +0.01(+0.01%) |
Dec 14, 2021 | 108.52 | 110.17 | 107.06 | 108.91 | 802,347 | +0.39(+0.36%) |
Dec 13, 2021 | 109.61 | 109.61 | 107.30 | 108.52 | 589,064 | -1.19(-1.08%) |
Dec 10, 2021 | 111.00 | 111.22 | 108.77 | 109.70 | 449,850 | -0.54(-0.49%) |
Dec 09, 2021 | 109.18 | 110.83 | 108.70 | 110.24 | 561,927 | +0.47(+0.43%) |
Dec 08, 2021 | 111.39 | 111.59 | 109.14 | 109.77 | 680,433 | -0.97(-0.87%) |
Dec 07, 2021 | 110.00 | 111.34 | 109.31 | 110.74 | 534,781 | +1.50(+1.38%) |
Dec 06, 2021 | 109.32 | 110.48 | 108.42 | 109.23 | 801,530 | +1.73(+1.61%) |
Dec 03, 2021 | 109.92 | 110.02 | 106.31 | 107.50 | 637,083 | -1.86(-1.70%) |
Dec 02, 2021 | 105.96 | 109.59 | 105.45 | 109.36 | 952,080 | +4.18(+3.98%) |
Dec 01, 2021 | 108.68 | 110.32 | 105.10 | 105.18 | 895,275 | -1.44(-1.35%) |
Nov 30, 2021 | 109.22 | 109.23 | 106.02 | 106.62 | 1,577,868 | -3.91(-3.53%) |
Nov 29, 2021 | 111.47 | 111.62 | 110.09 | 110.53 | 609,854 | +0.97(+0.88%) |
Nov 26, 2021 | 110.18 | 110.55 | 108.41 | 109.56 | 474,127 | -5.02(-4.38%) |
Nov 24, 2021 | 114.60 | 115.18 | 114.20 | 114.58 | 410,232 | -0.28(-0.24%) |
Nov 23, 2021 | 113.81 | 115.00 | 113.45 | 114.86 | 472,711 | +1.34(+1.18%) |
Nov 22, 2021 | 112.74 | 114.42 | 111.68 | 113.52 | 926,584 | +2.38(+2.14%) |
Nov 19, 2021 | 110.56 | 111.57 | 108.89 | 111.14 | 621,102 | -0.73(-0.65%) |
Nov 18, 2021 | 113.64 | 112.21 | 111.81 | 111.87 | 535,133 | -1.38(-1.22%) |
Nov 17, 2021 | 114.36 | 114.36 | 112.64 | 113.25 | 476,888 | -1.48(-1.29%) |
Nov 16, 2021 | 115.32 | 115.98 | 114.64 | 114.74 | 455,342 | -0.66(-0.57%) |
Nov 15, 2021 | 115.51 | 116.60 | 115.03 | 115.39 | 624,216 | -0.07(-0.06%) |
Nov 12, 2021 | 115.00 | 115.57 | 114.17 | 115.46 | 513,610 | +0.66(+0.58%) |
Nov 11, 2021 | 114.60 | 115.69 | 113.15 | 114.80 | 577,749 | +1.04(+0.92%) |
Nov 10, 2021 | 112.44 | 113.76 | 652,690 | +1.44(+1.28%) | ||
Nov 09, 2021 | 113.15 | 113.22 | 111.75 | 112.32 | 687,080 | -1.34(-1.18%) |
Nov 08, 2021 | 114.10 | 114.91 | 113.00 | 113.66 | 823,190 | -0.21(-0.19%) |
Nov 05, 2021 | 113.80 | 114.98 | 113.33 | 113.87 | 772,342 | +0.91(+0.81%) |
Nov 04, 2021 | 114.65 | 114.65 | 111.45 | 112.96 | 776,959 | -2.00(-1.74%) |
Nov 03, 2021 | 113.87 | 115.30 | 113.31 | 114.96 | 696,326 | +0.82(+0.72%) |
Nov 02, 2021 | 114.02 | 115.09 | 113.53 | 114.14 | 895,749 | +0.12(+0.11%) |