Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 125.51 | 125.83 | 124.41 | 125.57 | 11,228,151 | -0.95(-0.75%) |
Jan 28, 2022 | 124.75 | 126.57 | 123.47 | 126.52 | 8,739,723 | +1.79(+1.43%) |
Jan 27, 2022 | 124.30 | 126.86 | 124.17 | 124.73 | 9,668,655 | +1.60(+1.30%) |
Jan 26, 2022 | 122.27 | 124.28 | 121.85 | 123.13 | 8,764,645 | +1.05(+0.86%) |
Jan 25, 2022 | 120.62 | 123.13 | 119.97 | 122.08 | 11,222,200 | +0.85(+0.70%) |
Jan 24, 2022 | 121.84 | 122.23 | 117.66 | 121.23 | 15,105,729 | +0.17(+0.14%) |
Jan 21, 2022 | 122.06 | 123.15 | 120.78 | 121.07 | 8,266,590 | -0.96(-0.79%) |
Jan 20, 2022 | 123.38 | 123.65 | 121.77 | 122.03 | 7,224,162 | -2.00(-1.61%) |
Jan 19, 2022 | 125.13 | 126.13 | 123.69 | 124.03 | 6,754,348 | -1.44(-1.15%) |
Jan 18, 2022 | 124.31 | 126.57 | 124.09 | 125.47 | 13,454,366 | +0.83(+0.67%) |
Jan 14, 2022 | 124.64 | 0 | +2.16(+1.76%) | |||
Jan 13, 2022 | 123.84 | 123.95 | 121.91 | 122.48 | 9,141,560 | -2.16(-1.74%) |
Jan 12, 2022 | 123.95 | 124.73 | 123.50 | 124.64 | 7,235,424 | +0.29(+0.23%) |
Jan 11, 2022 | 123.34 | 124.46 | 122.38 | 124.35 | 7,881,987 | +0.53(+0.42%) |
Jan 10, 2022 | 122.64 | 124.29 | 122.17 | 123.83 | 10,786,723 | +1.37(+1.12%) |
Jan 07, 2022 | 122.79 | 123.32 | 121.78 | 122.46 | 9,505,920 | -0.32(-0.26%) |
Jan 06, 2022 | 123.84 | 124.07 | 122.71 | 122.77 | 5,139,729 | -0.58(-0.47%) |
Jan 05, 2022 | 122.57 | 125.42 | 122.57 | 123.36 | 8,505,739 | +0.64(+0.52%) |
Jan 04, 2022 | 122.86 | 123.67 | 122.00 | 122.71 | 6,936,828 | -0.24(-0.19%) |
Jan 03, 2022 | 122.94 | 123.20 | 121.21 | 122.95 | 7,533,811 | +0.02(+0.01%) |
Dec 31, 2021 | 123.51 | 123.66 | 122.84 | 122.93 | 4,365,602 | -0.48(-0.39%) |
Dec 30, 2021 | 123.25 | 124.23 | 123.14 | 123.41 | 6,998,114 | +0.52(+0.42%) |
Dec 29, 2021 | 122.21 | 123.36 | 121.73 | 122.89 | 6,410,861 | +0.88(+0.72%) |
Dec 28, 2021 | 122.16 | 122.80 | 121.42 | 122.01 | 4,667,060 | -0.02(-0.01%) |
Dec 27, 2021 | 120.92 | 122.09 | 120.89 | 122.03 | 4,886,933 | +1.20(+0.99%) |
Dec 23, 2021 | 120.14 | 121.45 | 120.00 | 120.83 | 6,280,805 | +0.94(+0.79%) |
Dec 22, 2021 | 117.94 | 120.37 | 117.83 | 119.89 | 7,787,162 | +1.91(+1.62%) |
Dec 21, 2021 | 119.14 | 119.25 | 117.25 | 117.98 | 6,701,123 | -0.83(-0.70%) |
Dec 20, 2021 | 116.67 | 119.29 | 116.42 | 118.81 | 7,838,595 | +1.21(+1.03%) |
Dec 17, 2021 | 118.79 | 118.95 | 117.45 | 117.60 | 13,912,864 | -2.04(-1.71%) |
Dec 16, 2021 | 118.12 | 121.00 | 117.94 | 119.64 | 10,538,193 | +1.41(+1.19%) |
Dec 15, 2021 | 116.44 | 118.73 | 115.85 | 118.23 | 10,557,389 | +2.67(+2.31%) |
Dec 14, 2021 | 114.12 | 116.07 | 113.83 | 115.57 | 7,032,465 | +0.71(+0.62%) |
Dec 13, 2021 | 113.67 | 115.97 | 113.67 | 114.86 | 8,626,337 | +0.95(+0.83%) |
Dec 10, 2021 | 112.32 | 114.40 | 112.32 | 113.91 | 7,775,708 | +1.20(+1.06%) |
Dec 09, 2021 | 110.95 | 113.00 | 110.85 | 112.72 | 8,897,665 | +2.07(+1.87%) |
Dec 08, 2021 | 110.73 | 111.16 | 109.63 | 110.64 | 5,811,983 | +0.33(+0.30%) |
Dec 07, 2021 | 110.75 | 110.89 | 109.86 | 110.32 | 6,744,535 | +0.14(+0.13%) |
Dec 06, 2021 | 108.61 | 111.17 | 108.23 | 110.17 | 9,847,255 | +2.27(+2.10%) |
Dec 03, 2021 | 106.89 | 108.04 | 106.22 | 107.90 | 7,080,282 | +1.80(+1.69%) |
Dec 02, 2021 | 105.54 | 106.77 | 104.95 | 106.11 | 5,423,539 | +0.87(+0.83%) |
Dec 01, 2021 | 105.12 | 108.02 | 104.96 | 105.23 | 6,925,392 | +0.57(+0.55%) |
Nov 30, 2021 | 105.93 | 106.03 | 104.50 | 104.66 | 8,999,786 | -1.46(-1.38%) |
Nov 29, 2021 | 106.07 | 107.06 | 105.84 | 106.12 | 4,814,999 | +0.34(+0.33%) |
Nov 26, 2021 | 106.78 | 107.23 | 105.16 | 105.78 | 5,525,617 | -1.95(-1.81%) |
Nov 24, 2021 | 107.75 | 108.26 | 107.20 | 107.73 | 6,380,550 | -0.20(-0.18%) |
Nov 23, 2021 | 105.82 | 108.34 | 101.49 | 107.93 | 10,011,297 | +2.93(+2.79%) |
Nov 22, 2021 | 105.27 | 106.53 | 104.42 | 105.00 | 4,379,574 | -0.53(-0.51%) |
Nov 19, 2021 | 106.80 | 106.95 | 105.19 | 105.53 | 6,482,872 | -0.75(-0.71%) |
Nov 18, 2021 | 106.60 | 106.40 | 106.10 | 106.29 | 3,480,947 | -0.25(-0.24%) |
Nov 17, 2021 | 105.86 | 106.79 | 105.54 | 106.54 | 4,798,036 | +0.84(+0.80%) |
Nov 16, 2021 | 105.87 | 106.64 | 105.62 | 105.70 | 3,813,285 | -0.38(-0.36%) |
Nov 15, 2021 | 106.18 | 106.95 | 105.52 | 106.08 | 4,339,917 | -0.12(-0.11%) |
Nov 12, 2021 | 106.59 | 106.59 | 105.71 | 106.20 | 3,018,649 | +0.25(+0.23%) |
Nov 11, 2021 | 106.17 | 106.67 | 105.58 | 105.95 | 3,437,672 | -0.05(-0.04%) |
Nov 10, 2021 | 104.77 | 106.00 | 5,486,005 | +1.03(+0.99%) | ||
Nov 09, 2021 | 105.53 | 105.85 | 104.78 | 104.96 | 3,465,307 | -0.41(-0.39%) |
Nov 08, 2021 | 106.41 | 106.63 | 105.12 | 105.37 | 7,725,797 | -1.02(-0.96%) |
Nov 05, 2021 | 105.98 | 106.51 | 104.86 | 106.39 | 5,106,347 | +0.11(+0.10%) |
Nov 04, 2021 | 106.74 | 106.88 | 105.61 | 106.28 | 5,410,125 | -0.46(-0.43%) |
Nov 03, 2021 | 105.80 | 106.78 | 105.53 | 106.74 | 6,813,917 | +0.94(+0.89%) |
Nov 02, 2021 | 104.64 | 106.85 | 104.55 | 105.80 | 11,407,144 | +1.56(+1.50%) |