Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 119.42 | 118.96 | 6,576,256 | -0.83(-0.69%) | ||
Jan 28, 2022 | 118.62 | 119.82 | 117.38 | 119.79 | 6,143,421 | +1.76(+1.49%) |
Jan 27, 2022 | 119.04 | 120.01 | 117.63 | 118.03 | 6,172,411 | -1.55(-1.30%) |
Jan 26, 2022 | 121.54 | 122.08 | 118.60 | 119.58 | 9,353,355 | -1.64(-1.35%) |
Jan 25, 2022 | 115.02 | 122.09 | 114.27 | 121.21 | 22,121,704 | +6.48(+5.65%) |
Jan 24, 2022 | 113.99 | 115.03 | 110.61 | 114.73 | 15,171,067 | -0.47(-0.41%) |
Jan 21, 2022 | 117.25 | 117.45 | 115.13 | 115.20 | 6,632,355 | -1.31(-1.12%) |
Jan 20, 2022 | 116.90 | 118.35 | 116.29 | 116.51 | 5,925,631 | -0.68(-0.58%) |
Jan 19, 2022 | 118.36 | 119.25 | 117.12 | 117.19 | 4,605,115 | -1.21(-1.02%) |
Jan 18, 2022 | 118.41 | 119.25 | 117.37 | 118.40 | 5,891,069 | -1.13(-0.95%) |
Jan 14, 2022 | 119.53 | 0 | -0.49(-0.41%) | |||
Jan 13, 2022 | 119.25 | 121.17 | 119.25 | 120.02 | 5,464,953 | +1.04(+0.88%) |
Jan 12, 2022 | 118.68 | 119.76 | 117.00 | 118.98 | 6,008,703 | +0.64(+0.54%) |
Jan 11, 2022 | 116.25 | 118.68 | 113.97 | 118.34 | 12,466,313 | -1.92(-1.60%) |
Jan 10, 2022 | 119.76 | 121.30 | 118.79 | 120.26 | 6,098,821 | +0.18(+0.15%) |
Jan 07, 2022 | 120.15 | 120.82 | 118.91 | 120.08 | 5,881,365 | -0.45(-0.38%) |
Jan 06, 2022 | 123.08 | 123.27 | 118.02 | 120.54 | 11,121,045 | -2.56(-2.08%) |
Jan 05, 2022 | 123.18 | 126.65 | 122.80 | 123.10 | 10,047,473 | +0.18(+0.15%) |
Jan 04, 2022 | 121.21 | 124.64 | 121.04 | 122.92 | 8,195,667 | +1.76(+1.46%) |
Jan 03, 2022 | 119.41 | 121.39 | 119.02 | 121.16 | 5,171,566 | +2.12(+1.78%) |
Dec 31, 2021 | 119.34 | 120.23 | 119.00 | 119.04 | 3,775,045 | -0.22(-0.19%) |
Dec 30, 2021 | 119.12 | 119.67 | 118.75 | 119.26 | 3,543,476 | +0.50(+0.42%) |
Dec 29, 2021 | 117.92 | 119.53 | 117.83 | 118.77 | 4,758,962 | +0.64(+0.54%) |
Dec 28, 2021 | 117.21 | 118.65 | 117.20 | 118.12 | 3,868,315 | +0.90(+0.77%) |
Dec 27, 2021 | 116.34 | 117.25 | 115.74 | 117.22 | 4,821,255 | +0.88(+0.76%) |
Dec 23, 2021 | 115.78 | 116.64 | 115.35 | 116.34 | 4,097,166 | +0.78(+0.68%) |
Dec 22, 2021 | 114.94 | 115.59 | 113.64 | 115.56 | 4,402,354 | +0.69(+0.61%) |
Dec 21, 2021 | 113.70 | 115.19 | 113.70 | 114.86 | 5,451,176 | +1.70(+1.50%) |
Dec 20, 2021 | 111.97 | 113.29 | 111.06 | 113.16 | 5,545,677 | -0.30(-0.27%) |
Dec 17, 2021 | 112.10 | 114.57 | 111.52 | 113.47 | 11,728,715 | +1.31(+1.17%) |
Dec 16, 2021 | 110.00 | 112.79 | 109.97 | 112.16 | 8,169,616 | +2.51(+2.29%) |
Dec 15, 2021 | 110.26 | 111.16 | 108.82 | 109.64 | 5,601,359 | -0.58(-0.53%) |
Dec 14, 2021 | 108.97 | 111.36 | 108.92 | 110.22 | 6,416,482 | +1.05(+0.96%) |
Dec 13, 2021 | 110.22 | 110.75 | 107.58 | 109.17 | 7,686,329 | -1.34(-1.22%) |
Dec 10, 2021 | 110.70 | 111.62 | 109.87 | 110.52 | 5,577,443 | +0.46(+0.42%) |
Dec 09, 2021 | 108.79 | 110.39 | 108.47 | 110.06 | 5,178,814 | +0.49(+0.45%) |
Dec 08, 2021 | 108.66 | 109.89 | 108.23 | 109.56 | 6,154,342 | +1.28(+1.18%) |
Dec 07, 2021 | 107.29 | 108.73 | 106.94 | 108.28 | 5,830,475 | +1.49(+1.39%) |
Dec 06, 2021 | 106.34 | 107.90 | 106.34 | 106.80 | 5,368,993 | +0.95(+0.90%) |
Dec 03, 2021 | 104.52 | 106.31 | 104.52 | 105.84 | 7,444,368 | +1.73(+1.66%) |
Dec 02, 2021 | 104.53 | 105.08 | 103.81 | 104.11 | 5,910,020 | -0.02(-0.02%) |
Dec 01, 2021 | 105.32 | 105.92 | 104.07 | 104.13 | 6,696,093 | -0.16(-0.15%) |
Nov 30, 2021 | 104.65 | 106.20 | 103.71 | 104.29 | 10,386,613 | -1.25(-1.18%) |
Nov 29, 2021 | 105.65 | 106.53 | 104.67 | 105.54 | 10,032,626 | +2.39(+2.32%) |
Nov 26, 2021 | 102.42 | 103.61 | 102.03 | 103.14 | 3,763,654 | -0.82(-0.79%) |
Nov 24, 2021 | 103.45 | 104.44 | 103.38 | 103.96 | 3,616,328 | -0.05(-0.05%) |
Nov 23, 2021 | 104.02 | 105.04 | 103.35 | 104.02 | 5,516,155 | +0.29(+0.27%) |
Nov 22, 2021 | 103.31 | 105.81 | 102.59 | 103.73 | 7,204,127 | +0.37(+0.36%) |
Nov 19, 2021 | 103.75 | 103.81 | 102.66 | 103.36 | 6,045,810 | -0.54(-0.52%) |
Nov 18, 2021 | 105.42 | 104.08 | 103.84 | 103.90 | 5,670,731 | -1.25(-1.19%) |
Nov 17, 2021 | 105.43 | 106.28 | 104.90 | 105.15 | 4,538,032 | -0.36(-0.34%) |
Nov 16, 2021 | 105.91 | 106.79 | 105.47 | 105.50 | 5,243,743 | -0.36(-0.34%) |
Nov 15, 2021 | 106.47 | 107.02 | 105.37 | 105.87 | 5,663,587 | -0.08(-0.08%) |
Nov 12, 2021 | 106.88 | 107.44 | 105.79 | 105.95 | 6,083,708 | -1.17(-1.09%) |
Nov 11, 2021 | 107.68 | 108.47 | 106.95 | 107.12 | 5,210,013 | +0.05(+0.04%) |
Nov 10, 2021 | 107.77 | 107.07 | 7,040,306 | -0.56(-0.52%) | ||
Nov 09, 2021 | 109.16 | 109.46 | 107.11 | 107.63 | 8,230,490 | -1.83(-1.67%) |
Nov 08, 2021 | 108.97 | 109.67 | 108.57 | 109.46 | 6,394,782 | +0.82(+0.75%) |
Nov 05, 2021 | 106.72 | 108.78 | 106.72 | 108.64 | 7,726,125 | +2.43(+2.28%) |
Nov 04, 2021 | 108.15 | 108.40 | 105.38 | 106.22 | 8,198,445 | -0.61(-0.57%) |
Nov 03, 2021 | 106.06 | 106.95 | 105.60 | 106.82 | 6,439,124 | +0.80(+0.75%) |
Nov 02, 2021 | 106.12 | 106.85 | 104.95 | 106.02 | 5,389,673 | -0.08(-0.08%) |