Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 104.43 | 107.42 | 103.53 | 107.34 | 4,706,191 | +2.59(+2.47%) |
Jan 27, 2022 | 102.67 | 106.46 | 102.52 | 104.75 | 4,728,760 | +1.79(+1.74%) |
Jan 26, 2022 | 103.95 | 105.22 | 102.52 | 102.96 | 9,486,427 | -1.43(-1.37%) |
Jan 25, 2022 | 104.34 | 105.33 | 103.14 | 104.39 | 6,311,652 | -0.97(-0.92%) |
Jan 24, 2022 | 101.15 | 105.68 | 101.03 | 105.36 | 8,922,070 | +4.97(+4.95%) |
Jan 21, 2022 | 102.65 | 103.99 | 100.28 | 100.39 | 6,583,680 | -2.41(-2.35%) |
Jan 20, 2022 | 104.11 | 106.57 | 102.66 | 102.80 | 4,854,152 | -1.30(-1.25%) |
Jan 19, 2022 | 105.48 | 105.98 | 103.90 | 104.11 | 3,945,733 | -1.51(-1.43%) |
Jan 18, 2022 | 105.72 | 106.92 | 105.00 | 105.62 | 5,021,211 | -1.59(-1.48%) |
Jan 14, 2022 | 107.21 | 0 | -1.58(-1.45%) | |||
Jan 13, 2022 | 109.83 | 110.65 | 108.24 | 108.79 | 4,215,667 | -0.72(-0.66%) |
Jan 12, 2022 | 110.15 | 111.28 | 108.64 | 109.51 | 5,022,742 | -0.12(-0.11%) |
Jan 11, 2022 | 106.18 | 109.68 | 103.36 | 109.63 | 8,459,490 | +5.17(+4.95%) |
Jan 10, 2022 | 108.18 | 108.29 | 102.84 | 104.46 | 9,731,562 | -3.95(-3.65%) |
Jan 07, 2022 | 110.72 | 112.17 | 107.24 | 108.42 | 11,925,770 | -5.76(-5.04%) |
Jan 06, 2022 | 114.63 | 115.48 | 113.16 | 114.17 | 4,715,519 | +0.21(+0.18%) |
Jan 05, 2022 | 113.43 | 116.80 | 113.00 | 113.97 | 8,157,787 | +1.28(+1.14%) |
Jan 04, 2022 | 113.30 | 113.49 | 110.61 | 112.68 | 7,425,382 | -0.36(-0.32%) |
Jan 03, 2022 | 114.36 | 114.69 | 112.77 | 113.05 | 6,755,286 | -1.53(-1.34%) |
Dec 31, 2021 | 115.11 | 115.52 | 113.99 | 114.58 | 3,225,345 | -0.52(-0.45%) |
Dec 30, 2021 | 116.30 | 117.35 | 114.95 | 115.10 | 4,401,286 | -1.12(-0.96%) |
Dec 29, 2021 | 117.74 | 117.85 | 115.47 | 116.22 | 3,431,189 | -0.51(-0.44%) |
Dec 28, 2021 | 117.56 | 118.86 | 116.38 | 116.73 | 3,751,872 | -0.41(-0.35%) |
Dec 27, 2021 | 118.51 | 118.61 | 116.89 | 117.15 | 3,439,054 | -1.31(-1.11%) |
Dec 23, 2021 | 119.25 | 120.28 | 118.43 | 118.46 | 3,057,740 | -0.64(-0.54%) |
Dec 22, 2021 | 119.06 | 121.08 | 118.55 | 119.10 | 3,441,653 | -0.53(-0.45%) |
Dec 21, 2021 | 118.25 | 120.16 | 117.57 | 119.64 | 3,741,970 | +2.09(+1.77%) |
Dec 20, 2021 | 116.39 | 118.09 | 115.44 | 117.55 | 3,585,840 | -0.81(-0.68%) |
Dec 17, 2021 | 118.48 | 120.25 | 117.15 | 118.36 | 10,641,590 | -0.76(-0.64%) |
Dec 16, 2021 | 117.56 | 119.95 | 117.38 | 119.12 | 6,135,336 | +2.13(+1.82%) |
Dec 15, 2021 | 115.61 | 117.39 | 114.80 | 116.99 | 4,083,631 | +1.10(+0.95%) |
Dec 14, 2021 | 113.25 | 116.87 | 112.91 | 115.89 | 5,683,609 | +2.27(+2.00%) |
Dec 13, 2021 | 112.94 | 114.10 | 112.37 | 113.62 | 4,119,830 | +0.24(+0.21%) |
Dec 10, 2021 | 112.69 | 114.50 | 112.34 | 113.38 | 3,864,374 | +0.77(+0.68%) |
Dec 09, 2021 | 113.08 | 113.31 | 111.41 | 112.61 | 4,090,370 | -0.75(-0.66%) |
Dec 08, 2021 | 115.78 | 115.99 | 112.11 | 113.36 | 5,836,883 | -2.37(-2.05%) |
Dec 07, 2021 | 114.46 | 116.30 | 113.27 | 115.74 | 6,951,952 | +1.50(+1.31%) |
Dec 06, 2021 | 112.35 | 114.84 | 111.40 | 114.23 | 5,104,282 | +2.83(+2.54%) |
Dec 03, 2021 | 109.19 | 111.63 | 107.71 | 111.41 | 6,084,433 | +2.38(+2.18%) |
Dec 02, 2021 | 105.86 | 109.78 | 105.57 | 109.03 | 5,900,163 | +3.60(+3.41%) |
Dec 01, 2021 | 109.15 | 109.98 | 105.41 | 105.43 | 4,815,945 | -2.06(-1.92%) |
Nov 30, 2021 | 111.67 | 111.78 | 106.78 | 107.50 | 10,131,838 | -4.63(-4.13%) |
Nov 29, 2021 | 112.19 | 112.55 | 109.00 | 112.13 | 6,918,753 | -0.03(-0.03%) |
Nov 26, 2021 | 113.36 | 113.98 | 111.76 | 112.16 | 4,445,449 | -0.94(-0.83%) |
Nov 24, 2021 | 113.62 | 113.99 | 112.21 | 113.10 | 3,596,099 | -0.97(-0.85%) |
Nov 23, 2021 | 112.12 | 114.65 | 111.51 | 114.07 | 4,537,748 | +1.05(+0.93%) |
Nov 22, 2021 | 114.67 | 114.69 | 112.31 | 113.02 | 5,380,827 | -1.20(-1.05%) |
Nov 19, 2021 | 115.60 | 115.61 | 112.98 | 114.22 | 5,811,807 | -1.34(-1.16%) |
Nov 18, 2021 | 115.31 | 115.81 | 115.03 | 115.57 | 4,859,757 | -0.21(-0.18%) |
Nov 17, 2021 | 116.35 | 116.68 | 114.90 | 115.78 | 3,531,521 | -1.16(-0.99%) |
Nov 16, 2021 | 117.08 | 117.86 | 116.58 | 116.93 | 4,080,183 | +0.58(+0.50%) |
Nov 15, 2021 | 116.56 | 116.87 | 114.36 | 116.35 | 5,400,820 | -0.46(-0.40%) |
Nov 12, 2021 | 117.45 | 117.83 | 116.59 | 116.81 | 2,888,959 | -0.23(-0.19%) |
Nov 11, 2021 | 117.90 | 118.60 | 116.69 | 117.04 | 3,499,807 | -1.07(-0.90%) |
Nov 10, 2021 | 118.20 | 117.68 | 118.11 | 3,759,864 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.46 | 120.22 | 117.75 | 118.41 | 3,936,895 | -0.99(-0.83%) |
Nov 08, 2021 | 121.36 | 121.36 | 118.40 | 119.40 | 4,491,820 | -1.79(-1.48%) |
Nov 05, 2021 | 121.52 | 122.91 | 120.32 | 121.19 | 5,268,362 | +0.02(+0.02%) |
Nov 04, 2021 | 120.66 | 122.58 | 119.76 | 121.17 | 6,326,608 | +0.70(+0.58%) |
Nov 03, 2021 | 120.65 | 123.20 | 119.59 | 120.47 | 9,758,556 | +6.07(+5.30%) |
Nov 02, 2021 | 115.45 | 115.88 | 113.37 | 114.40 | 5,511,628 | -0.06(-0.05%) |