Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 115.12 | 116.25 | 463,189 | +0.60(+0.52%) | ||
Jan 28, 2022 | 111.02 | 115.67 | 109.51 | 115.65 | 443,535 | +4.46(+4.01%) |
Jan 27, 2022 | 109.78 | 112.20 | 109.71 | 111.19 | 651,735 | +1.55(+1.42%) |
Jan 26, 2022 | 110.98 | 113.57 | 108.97 | 109.63 | 422,279 | -0.65(-0.59%) |
Jan 25, 2022 | 111.04 | 111.95 | 107.83 | 110.28 | 439,987 | -1.48(-1.32%) |
Jan 24, 2022 | 106.69 | 112.93 | 106.05 | 111.76 | 791,959 | +4.05(+3.76%) |
Jan 21, 2022 | 107.37 | 110.52 | 107.31 | 107.71 | 366,712 | -0.31(-0.29%) |
Jan 20, 2022 | 109.71 | 113.08 | 107.71 | 108.02 | 498,472 | -1.05(-0.96%) |
Jan 19, 2022 | 110.89 | 112.18 | 108.87 | 109.07 | 399,441 | -2.57(-2.30%) |
Jan 18, 2022 | 111.06 | 113.54 | 109.31 | 111.64 | 489,956 | +0.38(+0.34%) |
Jan 14, 2022 | 111.26 | 0 | -1.16(-1.03%) | |||
Jan 13, 2022 | 113.67 | 114.80 | 112.25 | 112.42 | 293,137 | -0.98(-0.86%) |
Jan 12, 2022 | 115.71 | 116.34 | 111.94 | 113.40 | 464,997 | -1.95(-1.69%) |
Jan 11, 2022 | 119.62 | 119.62 | 114.81 | 115.35 | 464,363 | -4.31(-3.60%) |
Jan 10, 2022 | 118.52 | 120.96 | 116.38 | 119.66 | 584,063 | -0.56(-0.47%) |
Jan 07, 2022 | 122.58 | 125.16 | 119.87 | 120.23 | 558,120 | +1.65(+1.39%) |
Jan 06, 2022 | 116.04 | 121.22 | 115.36 | 118.58 | 417,520 | +2.83(+2.45%) |
Jan 05, 2022 | 117.46 | 118.15 | 115.12 | 115.75 | 612,601 | -2.50(-2.12%) |
Jan 04, 2022 | 125.34 | 125.49 | 118.21 | 118.25 | 495,972 | -7.13(-5.69%) |
Jan 03, 2022 | 125.62 | 125.69 | 123.03 | 125.38 | 320,549 | -0.31(-0.25%) |
Dec 31, 2021 | 126.78 | 128.07 | 124.94 | 125.69 | 273,397 | -1.15(-0.91%) |
Dec 30, 2021 | 130.24 | 130.45 | 126.72 | 126.84 | 252,857 | -3.05(-2.35%) |
Dec 29, 2021 | 126.55 | 130.05 | 125.80 | 129.89 | 247,839 | +3.64(+2.89%) |
Dec 28, 2021 | 126.95 | 127.78 | 125.39 | 126.25 | 179,592 | -0.54(-0.42%) |
Dec 27, 2021 | 124.87 | 127.31 | 124.87 | 126.78 | 372,058 | +1.91(+1.53%) |
Dec 23, 2021 | 123.83 | 125.90 | 123.55 | 124.87 | 301,511 | +1.39(+1.13%) |
Dec 22, 2021 | 123.99 | 124.64 | 122.56 | 123.48 | 249,855 | +0.62(+0.51%) |
Dec 21, 2021 | 124.34 | 125.16 | 122.47 | 122.86 | 334,555 | -0.82(-0.66%) |
Dec 20, 2021 | 122.43 | 124.17 | 121.01 | 123.67 | 415,971 | +0.22(+0.17%) |
Dec 17, 2021 | 122.25 | 125.35 | 120.78 | 123.46 | 540,404 | +1.95(+1.60%) |
Dec 16, 2021 | 124.94 | 125.04 | 120.53 | 121.51 | 262,310 | -2.40(-1.94%) |
Dec 15, 2021 | 119.52 | 123.98 | 118.99 | 123.91 | 323,874 | +3.24(+2.69%) |
Dec 14, 2021 | 120.42 | 121.94 | 119.50 | 120.67 | 443,476 | -0.08(-0.07%) |
Dec 13, 2021 | 121.11 | 121.44 | 119.23 | 120.75 | 292,489 | -0.10(-0.09%) |
Dec 10, 2021 | 123.13 | 123.33 | 120.33 | 120.86 | 201,702 | -2.22(-1.81%) |
Dec 09, 2021 | 124.14 | 125.63 | 122.90 | 123.08 | 293,734 | -2.19(-1.74%) |
Dec 08, 2021 | 123.50 | 126.81 | 123.36 | 125.27 | 305,220 | +2.05(+1.67%) |
Dec 07, 2021 | 122.42 | 123.58 | 120.89 | 123.21 | 338,881 | +2.43(+2.01%) |
Dec 06, 2021 | 117.71 | 121.14 | 117.00 | 120.78 | 375,352 | +3.74(+3.19%) |
Dec 03, 2021 | 118.92 | 118.92 | 115.27 | 117.05 | 393,985 | -0.73(-0.62%) |
Dec 02, 2021 | 112.98 | 118.16 | 112.89 | 117.78 | 476,873 | +4.66(+4.12%) |
Dec 01, 2021 | 116.10 | 118.43 | 112.95 | 113.12 | 376,758 | -1.70(-1.48%) |
Nov 30, 2021 | 118.41 | 119.23 | 114.28 | 114.81 | 914,049 | -4.04(-3.40%) |
Nov 29, 2021 | 121.39 | 122.60 | 118.66 | 118.85 | 444,768 | -2.48(-2.04%) |
Nov 26, 2021 | 124.70 | 127.88 | 120.89 | 121.33 | 418,130 | -4.71(-3.74%) |
Nov 24, 2021 | 121.04 | 126.14 | 121.04 | 126.04 | 348,549 | +3.13(+2.54%) |
Nov 23, 2021 | 122.92 | 124.52 | 120.74 | 122.91 | 395,451 | +0.02(+0.01%) |
Nov 22, 2021 | 124.81 | 126.54 | 122.33 | 122.89 | 363,982 | -2.41(-1.92%) |
Nov 19, 2021 | 124.10 | 126.17 | 123.92 | 125.30 | 308,479 | +1.20(+0.97%) |
Nov 18, 2021 | 122.26 | 124.39 | 123.88 | 124.10 | 244,017 | +2.02(+1.65%) |
Nov 17, 2021 | 121.37 | 123.17 | 120.55 | 122.08 | 337,937 | +0.31(+0.26%) |
Nov 16, 2021 | 123.23 | 123.71 | 121.21 | 121.77 | 314,742 | -1.40(-1.14%) |
Nov 15, 2021 | 123.55 | 123.92 | 121.95 | 123.17 | 449,997 | +0.63(+0.51%) |
Nov 12, 2021 | 120.62 | 123.36 | 120.62 | 122.54 | 400,392 | +0.16(+0.13%) |
Nov 11, 2021 | 121.01 | 123.36 | 120.41 | 122.38 | 304,219 | +1.38(+1.14%) |
Nov 10, 2021 | 123.51 | 121.00 | 333,316 | -3.28(-2.64%) | ||
Nov 09, 2021 | 123.04 | 127.07 | 122.42 | 124.28 | 379,628 | +1.73(+1.41%) |
Nov 08, 2021 | 124.44 | 126.05 | 121.67 | 122.54 | 456,020 | -1.70(-1.37%) |
Nov 05, 2021 | 127.64 | 128.43 | 122.74 | 124.25 | 931,408 | -7.25(-5.51%) |
Nov 04, 2021 | 122.10 | 132.13 | 121.53 | 131.50 | 1,310,661 | +15.72(+13.58%) |
Nov 03, 2021 | 117.21 | 120.86 | 114.20 | 115.78 | 875,628 | -1.06(-0.91%) |
Nov 02, 2021 | 118.34 | 118.34 | 114.79 | 116.84 | 307,084 | -1.28(-1.08%) |