Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 106.77 | 108.08 | 1,206,661 | +0.93(+0.87%) | ||
Jan 28, 2022 | 105.88 | 107.26 | 104.43 | 107.15 | 691,220 | +0.83(+0.78%) |
Jan 27, 2022 | 108.17 | 109.96 | 105.44 | 106.32 | 1,149,805 | -0.45(-0.42%) |
Jan 26, 2022 | 107.77 | 109.74 | 106.06 | 106.76 | 1,483,966 | -0.17(-0.16%) |
Jan 25, 2022 | 106.18 | 108.10 | 104.10 | 106.93 | 1,257,589 | -0.85(-0.79%) |
Jan 24, 2022 | 103.25 | 108.16 | 101.93 | 107.78 | 1,643,829 | +2.22(+2.10%) |
Jan 21, 2022 | 110.24 | 110.45 | 104.61 | 105.57 | 1,805,283 | -5.64(-5.07%) |
Jan 20, 2022 | 116.32 | 118.41 | 110.46 | 111.21 | 2,396,479 | -5.39(-4.63%) |
Jan 19, 2022 | 122.94 | 122.94 | 116.50 | 116.60 | 1,643,810 | -5.93(-4.84%) |
Jan 18, 2022 | 123.20 | 123.55 | 121.36 | 122.53 | 1,096,659 | -1.28(-1.03%) |
Jan 14, 2022 | 123.81 | 0 | +0.36(+0.29%) | |||
Jan 13, 2022 | 123.25 | 125.23 | 123.15 | 123.45 | 1,017,938 | +0.44(+0.36%) |
Jan 12, 2022 | 122.21 | 123.37 | 121.49 | 123.01 | 1,116,781 | +1.06(+0.87%) |
Jan 11, 2022 | 120.80 | 122.50 | 119.23 | 121.95 | 1,101,517 | +2.19(+1.83%) |
Jan 10, 2022 | 120.46 | 120.69 | 118.22 | 119.76 | 1,039,152 | -0.38(-0.32%) |
Jan 07, 2022 | 116.69 | 120.66 | 116.63 | 120.14 | 1,237,087 | +3.41(+2.92%) |
Jan 06, 2022 | 117.37 | 118.26 | 115.12 | 116.73 | 631,798 | +1.44(+1.25%) |
Jan 05, 2022 | 117.68 | 118.26 | 115.06 | 115.30 | 862,190 | -0.79(-0.68%) |
Jan 04, 2022 | 113.22 | 117.11 | 113.22 | 116.08 | 954,829 | +4.24(+3.79%) |
Jan 03, 2022 | 111.83 | 112.34 | 110.86 | 111.84 | 697,247 | +1.01(+0.91%) |
Dec 31, 2021 | 110.20 | 110.20 | 109.92 | 110.83 | 398,908 | +0.19(+0.17%) |
Dec 30, 2021 | 111.40 | 112.26 | 110.45 | 110.64 | 255,411 | -0.56(-0.51%) |
Dec 29, 2021 | 111.61 | 111.94 | 110.89 | 111.21 | 311,586 | -0.03(-0.03%) |
Dec 28, 2021 | 111.76 | 112.53 | 111.09 | 111.24 | 431,886 | -0.49(-0.44%) |
Dec 27, 2021 | 109.59 | 111.78 | 108.95 | 111.73 | 400,234 | +2.20(+2.00%) |
Dec 23, 2021 | 109.83 | 111.19 | 109.39 | 109.53 | 507,289 | +0.40(+0.36%) |
Dec 22, 2021 | 109.06 | 110.02 | 108.50 | 109.14 | 465,464 | -0.01(-0.01%) |
Dec 21, 2021 | 107.42 | 109.82 | 107.42 | 109.14 | 580,282 | +3.06(+2.88%) |
Dec 20, 2021 | 106.72 | 106.84 | 104.24 | 106.09 | 818,708 | -2.54(-2.34%) |
Dec 17, 2021 | 110.14 | 110.25 | 107.42 | 108.62 | 1,551,788 | -1.64(-1.49%) |
Dec 16, 2021 | 110.15 | 111.34 | 109.00 | 110.27 | 943,337 | +1.39(+1.28%) |
Dec 15, 2021 | 109.10 | 109.25 | 107.15 | 108.88 | 645,090 | +0.01(+0.01%) |
Dec 14, 2021 | 108.48 | 110.13 | 107.02 | 108.87 | 802,651 | +0.39(+0.36%) |
Dec 13, 2021 | 109.57 | 109.57 | 107.26 | 108.48 | 589,287 | -1.19(-1.08%) |
Dec 10, 2021 | 110.96 | 111.18 | 108.73 | 109.66 | 450,020 | -0.54(-0.49%) |
Dec 09, 2021 | 109.14 | 110.79 | 108.66 | 110.20 | 562,139 | +0.47(+0.43%) |
Dec 08, 2021 | 111.35 | 111.55 | 109.10 | 109.73 | 680,690 | -0.97(-0.87%) |
Dec 07, 2021 | 109.96 | 111.30 | 109.27 | 110.69 | 534,983 | +1.50(+1.37%) |
Dec 06, 2021 | 109.28 | 110.44 | 108.37 | 109.19 | 801,833 | +1.73(+1.61%) |
Dec 03, 2021 | 109.88 | 109.98 | 106.27 | 107.46 | 637,324 | -1.86(-1.70%) |
Dec 02, 2021 | 105.92 | 109.55 | 105.41 | 109.32 | 952,439 | +4.18(+3.98%) |
Dec 01, 2021 | 108.64 | 110.28 | 105.06 | 105.14 | 895,613 | -1.44(-1.35%) |
Nov 30, 2021 | 109.17 | 109.18 | 105.98 | 106.58 | 1,578,464 | -3.91(-3.53%) |
Nov 29, 2021 | 111.43 | 111.58 | 110.05 | 110.48 | 610,084 | +0.97(+0.88%) |
Nov 26, 2021 | 110.14 | 110.51 | 108.36 | 109.52 | 474,307 | -5.02(-4.38%) |
Nov 24, 2021 | 114.56 | 115.14 | 114.16 | 114.54 | 410,387 | -0.28(-0.24%) |
Nov 23, 2021 | 113.76 | 114.96 | 113.41 | 114.81 | 472,890 | +1.34(+1.18%) |
Nov 22, 2021 | 112.69 | 114.38 | 111.64 | 113.48 | 926,935 | +2.38(+2.14%) |
Nov 19, 2021 | 110.52 | 111.52 | 108.84 | 111.10 | 621,336 | -0.73(-0.65%) |
Nov 18, 2021 | 113.60 | 112.17 | 111.76 | 111.83 | 535,336 | -1.38(-1.22%) |
Nov 17, 2021 | 114.31 | 114.31 | 112.60 | 113.21 | 477,068 | -1.48(-1.29%) |
Nov 16, 2021 | 115.27 | 115.94 | 114.60 | 114.69 | 455,514 | -0.65(-0.57%) |
Nov 15, 2021 | 115.47 | 116.55 | 114.99 | 115.35 | 624,452 | -0.07(-0.06%) |
Nov 12, 2021 | 114.96 | 115.52 | 114.13 | 115.42 | 513,804 | +0.66(+0.58%) |
Nov 11, 2021 | 114.56 | 115.65 | 113.11 | 114.76 | 577,967 | +1.04(+0.92%) |
Nov 10, 2021 | 112.40 | 113.72 | 652,937 | +1.44(+1.28%) | ||
Nov 09, 2021 | 113.11 | 113.17 | 111.71 | 112.28 | 687,339 | -1.34(-1.18%) |
Nov 08, 2021 | 114.06 | 114.87 | 112.96 | 113.61 | 823,501 | -0.21(-0.19%) |
Nov 05, 2021 | 113.75 | 114.93 | 113.28 | 113.83 | 772,634 | +0.91(+0.81%) |
Nov 04, 2021 | 114.61 | 114.61 | 111.41 | 112.92 | 777,253 | -2.00(-1.74%) |
Nov 03, 2021 | 113.83 | 115.25 | 113.27 | 114.91 | 696,589 | +0.82(+0.72%) |
Nov 02, 2021 | 113.97 | 115.04 | 113.49 | 114.09 | 896,087 | +0.12(+0.11%) |