Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 118.41 | 119.93 | 119.45 | 18,028,838 | +0.66(+0.55%) | |
Jan 28, 2022 | 118.24 | 120.11 | 116.48 | 118.79 | 27,293,204 | -4.33(-3.52%) |
Jan 27, 2022 | 122.29 | 124.61 | 121.50 | 123.12 | 22,689,088 | +2.44(+2.02%) |
Jan 26, 2022 | 120.88 | 122.52 | 119.90 | 120.69 | 18,979,596 | +0.09(+0.08%) |
Jan 25, 2022 | 115.62 | 120.73 | 113.94 | 120.59 | 21,952,378 | +4.92(+4.25%) |
Jan 24, 2022 | 113.19 | 116.17 | 111.73 | 115.67 | 21,579,292 | +0.25(+0.21%) |
Jan 21, 2022 | 116.20 | 116.78 | 114.81 | 115.43 | 14,354,352 | -1.40(-1.20%) |
Jan 20, 2022 | 116.67 | 119.02 | 116.31 | 116.83 | 12,474,508 | -0.42(-0.36%) |
Jan 19, 2022 | 118.19 | 118.38 | 116.91 | 117.25 | 13,260,405 | -0.43(-0.36%) |
Jan 18, 2022 | 117.96 | 118.24 | 116.30 | 117.67 | 14,189,162 | +0.38(+0.33%) |
Jan 14, 2022 | 117.29 | 0 | +1.97(+1.70%) | |||
Jan 13, 2022 | 115.64 | 116.51 | 115.01 | 115.33 | 10,445,180 | -0.48(-0.42%) |
Jan 12, 2022 | 116.41 | 116.81 | 115.03 | 115.81 | 13,716,940 | -0.58(-0.50%) |
Jan 11, 2022 | 114.47 | 116.42 | 113.54 | 116.39 | 16,069,013 | +2.60(+2.29%) |
Jan 10, 2022 | 113.83 | 114.32 | 112.65 | 113.79 | 13,877,481 | +0.07(+0.06%) |
Jan 07, 2022 | 112.37 | 114.18 | 111.83 | 113.72 | 15,573,599 | +1.61(+1.44%) |
Jan 06, 2022 | 112.44 | 113.07 | 110.64 | 112.11 | 14,638,537 | +0.95(+0.85%) |
Jan 05, 2022 | 111.18 | 112.64 | 111.03 | 111.16 | 17,014,612 | +0.72(+0.65%) |
Jan 04, 2022 | 109.10 | 110.94 | 108.83 | 110.44 | 18,043,218 | +1.97(+1.82%) |
Jan 03, 2022 | 106.80 | 108.86 | 106.68 | 108.47 | 11,783,781 | +1.74(+1.63%) |
Dec 31, 2021 | 106.76 | 107.41 | 106.53 | 106.73 | 6,274,301 | -0.07(-0.07%) |
Dec 30, 2021 | 107.44 | 107.95 | 106.72 | 106.81 | 6,611,949 | -0.47(-0.44%) |
Dec 29, 2021 | 107.40 | 107.91 | 106.68 | 107.28 | 7,649,027 | -0.56(-0.51%) |
Dec 28, 2021 | 107.92 | 108.54 | 107.36 | 107.83 | 7,164,189 | -0.21(-0.19%) |
Dec 27, 2021 | 105.57 | 108.07 | 104.97 | 108.04 | 8,516,124 | +2.17(+2.04%) |
Dec 23, 2021 | 105.97 | 107.25 | 105.87 | 105.88 | 8,154,360 | +0.25(+0.24%) |
Dec 22, 2021 | 104.98 | 106.12 | 104.06 | 105.62 | 9,173,235 | +0.60(+0.57%) |
Dec 21, 2021 | 104.08 | 105.57 | 103.95 | 105.02 | 12,495,134 | +1.66(+1.60%) |
Dec 20, 2021 | 101.74 | 103.41 | 100.71 | 103.37 | 14,800,478 | +0.05(+0.04%) |
Dec 17, 2021 | 105.43 | 105.92 | 103.26 | 103.32 | 25,207,600 | -2.77(-2.61%) |
Dec 16, 2021 | 105.68 | 107.50 | 105.43 | 106.09 | 12,468,203 | +0.98(+0.94%) |
Dec 15, 2021 | 105.80 | 105.80 | 103.66 | 105.11 | 12,169,108 | -0.60(-0.57%) |
Dec 14, 2021 | 105.27 | 106.34 | 105.02 | 105.71 | 13,457,598 | +0.31(+0.29%) |
Dec 13, 2021 | 106.83 | 107.19 | 105.15 | 105.40 | 9,379,722 | -2.24(-2.08%) |
Dec 10, 2021 | 108.17 | 108.42 | 106.30 | 107.63 | 9,994,951 | +0.18(+0.17%) |
Dec 09, 2021 | 107.19 | 107.87 | 106.94 | 107.45 | 9,158,782 | -0.28(-0.26%) |
Dec 08, 2021 | 107.68 | 108.47 | 107.02 | 107.73 | 9,705,330 | +0.48(+0.45%) |
Dec 07, 2021 | 106.63 | 107.92 | 106.63 | 107.25 | 12,551,052 | +1.56(+1.48%) |
Dec 06, 2021 | 105.47 | 106.82 | 104.64 | 105.69 | 10,810,003 | +1.63(+1.56%) |
Dec 03, 2021 | 106.18 | 106.42 | 103.31 | 104.06 | 11,486,736 | -0.66(-0.63%) |
Dec 02, 2021 | 103.00 | 105.23 | 101.80 | 104.72 | 12,530,052 | +2.77(+2.71%) |
Dec 01, 2021 | 104.55 | 105.56 | 101.95 | 101.96 | 13,527,029 | -0.70(-0.68%) |
Nov 30, 2021 | 103.19 | 105.10 | 102.27 | 102.66 | 26,877,038 | -1.80(-1.72%) |
Nov 29, 2021 | 105.81 | 106.57 | 104.33 | 104.46 | 13,194,472 | +0.31(+0.30%) |
Nov 26, 2021 | 103.09 | 104.44 | 102.44 | 104.15 | 13,041,660 | -2.44(-2.29%) |
Nov 24, 2021 | 106.24 | 107.33 | 106.12 | 106.59 | 9,346,453 | +0.81(+0.77%) |
Nov 23, 2021 | 104.77 | 106.27 | 104.65 | 105.78 | 11,397,953 | +2.17(+2.10%) |
Nov 22, 2021 | 101.89 | 104.77 | 101.73 | 103.61 | 10,936,558 | +1.82(+1.79%) |
Nov 19, 2021 | 102.33 | 102.91 | 101.05 | 101.79 | 14,884,643 | -2.31(-2.22%) |
Nov 18, 2021 | 104.46 | 104.48 | 103.91 | 104.10 | 9,208,460 | -0.88(-0.84%) |
Nov 17, 2021 | 104.48 | 105.99 | 104.29 | 104.98 | 12,209,320 | -0.47(-0.45%) |
Nov 16, 2021 | 105.30 | 106.17 | 105.07 | 105.45 | 11,616,793 | +0.41(+0.39%) |
Nov 15, 2021 | 103.36 | 105.15 | 102.75 | 105.04 | 12,259,944 | +2.33(+2.27%) |
Nov 12, 2021 | 102.32 | 102.78 | 102.13 | 102.71 | 9,656,849 | +0.06(+0.06%) |
Nov 11, 2021 | 102.14 | 103.10 | 102.11 | 102.65 | 8,136,514 | +0.01(+0.01%) |
Nov 10, 2021 | 104.08 | 102.64 | 11,452,186 | -1.66(-1.59%) | ||
Nov 09, 2021 | 103.64 | 104.41 | 102.92 | 104.30 | 12,166,248 | +0.76(+0.74%) |
Nov 08, 2021 | 103.48 | 104.29 | 103.12 | 103.54 | 8,558,622 | +0.37(+0.36%) |
Nov 05, 2021 | 102.75 | 103.45 | 102.44 | 103.17 | 9,024,956 | +1.11(+1.08%) |
Nov 04, 2021 | 102.70 | 102.74 | 101.52 | 102.06 | 10,756,330 | +0.45(+0.44%) |
Nov 03, 2021 | 100.95 | 101.84 | 100.68 | 101.61 | 11,583,728 | -0.74(-0.72%) |
Nov 02, 2021 | 102.66 | 102.67 | 101.79 | 102.35 | 10,230,154 | -0.63(-0.61%) |