Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 119.61 | 121.14 | 120.66 | 17,848,606 | +0.66(+0.55%) | |
Jan 28, 2022 | 119.43 | 121.33 | 117.66 | 119.99 | 27,020,356 | -4.37(-3.52%) |
Jan 27, 2022 | 123.52 | 125.86 | 122.73 | 124.37 | 22,462,266 | +2.46(+2.02%) |
Jan 26, 2022 | 122.10 | 123.76 | 121.11 | 121.90 | 18,789,858 | +0.09(+0.08%) |
Jan 25, 2022 | 116.79 | 121.95 | 115.09 | 121.81 | 21,732,922 | +4.97(+4.25%) |
Jan 24, 2022 | 114.33 | 117.35 | 112.86 | 116.84 | 21,363,566 | +0.25(+0.21%) |
Jan 21, 2022 | 117.38 | 117.96 | 115.97 | 116.59 | 14,210,853 | -1.42(-1.20%) |
Jan 20, 2022 | 117.84 | 120.22 | 117.48 | 118.01 | 12,349,802 | -0.42(-0.36%) |
Jan 19, 2022 | 119.39 | 119.57 | 118.09 | 118.43 | 13,127,842 | -0.43(-0.36%) |
Jan 18, 2022 | 119.15 | 119.43 | 117.48 | 118.86 | 14,047,314 | +0.39(+0.33%) |
Jan 14, 2022 | 118.48 | 0 | +1.98(+1.70%) | |||
Jan 13, 2022 | 116.81 | 117.69 | 116.17 | 116.49 | 10,340,760 | -0.49(-0.42%) |
Jan 12, 2022 | 117.59 | 117.99 | 116.19 | 116.98 | 13,579,813 | -0.59(-0.50%) |
Jan 11, 2022 | 115.63 | 117.59 | 114.68 | 117.57 | 15,908,373 | +2.63(+2.29%) |
Jan 10, 2022 | 114.98 | 115.47 | 113.79 | 114.94 | 13,738,750 | +0.07(+0.06%) |
Jan 07, 2022 | 113.51 | 115.33 | 112.96 | 114.87 | 15,417,912 | +1.63(+1.44%) |
Jan 06, 2022 | 113.57 | 114.22 | 111.75 | 113.24 | 14,492,197 | +0.96(+0.85%) |
Jan 05, 2022 | 112.30 | 113.77 | 112.15 | 112.28 | 16,844,518 | +0.72(+0.65%) |
Jan 04, 2022 | 110.20 | 112.06 | 109.93 | 111.56 | 17,862,842 | +1.99(+1.82%) |
Jan 03, 2022 | 107.88 | 109.96 | 107.76 | 109.57 | 11,665,980 | +1.75(+1.63%) |
Dec 31, 2021 | 107.84 | 108.49 | 107.61 | 107.81 | 6,211,577 | -0.07(-0.07%) |
Dec 30, 2021 | 108.53 | 109.04 | 107.80 | 107.89 | 6,545,850 | -0.48(-0.44%) |
Dec 29, 2021 | 108.48 | 109.00 | 107.76 | 108.36 | 7,572,560 | -0.56(-0.52%) |
Dec 28, 2021 | 109.02 | 109.64 | 108.44 | 108.92 | 7,092,569 | -0.21(-0.19%) |
Dec 27, 2021 | 106.64 | 109.16 | 106.03 | 109.13 | 8,430,989 | +2.19(+2.04%) |
Dec 23, 2021 | 107.04 | 108.33 | 106.94 | 106.95 | 8,072,842 | +0.26(+0.24%) |
Dec 22, 2021 | 106.04 | 107.20 | 105.11 | 106.69 | 9,081,531 | +0.61(+0.57%) |
Dec 21, 2021 | 105.13 | 106.64 | 105.00 | 106.08 | 12,370,221 | +1.67(+1.60%) |
Dec 20, 2021 | 102.77 | 104.46 | 101.73 | 104.41 | 14,652,520 | +0.05(+0.04%) |
Dec 17, 2021 | 106.50 | 106.99 | 104.30 | 104.37 | 24,955,602 | -2.79(-2.61%) |
Dec 16, 2021 | 106.75 | 108.58 | 106.50 | 107.16 | 12,343,559 | +0.99(+0.93%) |
Dec 15, 2021 | 106.86 | 106.86 | 104.71 | 106.17 | 12,047,454 | -0.61(-0.57%) |
Dec 14, 2021 | 106.33 | 107.41 | 106.08 | 106.77 | 13,323,063 | +0.31(+0.29%) |
Dec 13, 2021 | 107.91 | 108.27 | 106.21 | 106.46 | 9,285,954 | -2.26(-2.08%) |
Dec 10, 2021 | 109.26 | 109.51 | 107.37 | 108.72 | 9,895,032 | +0.18(+0.17%) |
Dec 09, 2021 | 108.27 | 108.96 | 108.02 | 108.54 | 9,067,222 | -0.28(-0.26%) |
Dec 08, 2021 | 108.77 | 109.57 | 108.10 | 108.82 | 9,608,306 | +0.49(+0.45%) |
Dec 07, 2021 | 107.71 | 109.02 | 107.71 | 108.33 | 12,425,580 | +1.58(+1.48%) |
Dec 06, 2021 | 106.53 | 107.90 | 105.70 | 106.75 | 10,701,936 | +1.64(+1.57%) |
Dec 03, 2021 | 107.25 | 107.49 | 104.35 | 105.11 | 11,371,904 | -0.67(-0.63%) |
Dec 02, 2021 | 104.04 | 106.30 | 102.83 | 105.78 | 12,404,790 | +2.79(+2.71%) |
Dec 01, 2021 | 105.61 | 106.62 | 102.98 | 102.99 | 13,391,801 | -0.71(-0.68%) |
Nov 30, 2021 | 104.23 | 106.16 | 103.30 | 103.69 | 26,608,350 | -1.82(-1.72%) |
Nov 29, 2021 | 106.88 | 107.65 | 105.39 | 105.51 | 13,062,568 | +0.31(+0.30%) |
Nov 26, 2021 | 104.14 | 105.50 | 103.47 | 105.20 | 12,911,284 | -2.46(-2.29%) |
Nov 24, 2021 | 107.31 | 108.41 | 107.20 | 107.66 | 9,253,018 | +0.82(+0.76%) |
Nov 23, 2021 | 105.83 | 107.34 | 105.71 | 106.85 | 11,284,008 | +2.20(+2.10%) |
Nov 22, 2021 | 102.91 | 105.83 | 102.76 | 104.65 | 10,827,227 | +1.84(+1.79%) |
Nov 19, 2021 | 103.36 | 103.95 | 102.07 | 102.81 | 14,735,842 | -2.33(-2.22%) |
Nov 18, 2021 | 105.51 | 105.53 | 104.95 | 105.15 | 9,116,404 | -0.89(-0.84%) |
Nov 17, 2021 | 105.53 | 107.06 | 105.34 | 106.04 | 12,087,264 | -0.48(-0.45%) |
Nov 16, 2021 | 106.36 | 107.24 | 106.13 | 106.52 | 11,500,661 | +0.42(+0.39%) |
Nov 15, 2021 | 104.40 | 106.22 | 103.78 | 106.10 | 12,137,383 | +2.35(+2.27%) |
Nov 12, 2021 | 103.36 | 103.81 | 103.16 | 103.75 | 9,560,310 | +0.06(+0.06%) |
Nov 11, 2021 | 103.17 | 104.14 | 103.15 | 103.68 | 8,055,174 | +0.01(+0.01%) |
Nov 10, 2021 | 105.14 | 103.67 | 11,337,699 | -1.68(-1.59%) | ||
Nov 09, 2021 | 104.69 | 105.46 | 103.95 | 105.35 | 12,044,623 | +0.77(+0.74%) |
Nov 08, 2021 | 104.53 | 105.34 | 104.16 | 104.58 | 8,473,062 | +0.37(+0.36%) |
Nov 05, 2021 | 103.78 | 104.49 | 103.47 | 104.21 | 8,934,734 | +1.12(+1.08%) |
Nov 04, 2021 | 103.74 | 103.77 | 102.55 | 103.09 | 10,648,800 | +0.45(+0.44%) |
Nov 03, 2021 | 101.97 | 102.87 | 101.69 | 102.64 | 11,467,926 | -0.74(-0.72%) |
Nov 02, 2021 | 103.70 | 103.71 | 102.82 | 103.38 | 10,127,884 | -0.64(-0.61%) |