Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 108.09 | 112.13 | 110.50 | 1,890,408 | +4.77(+4.51%) | |
Jan 28, 2022 | 103.52 | 105.74 | 102.14 | 105.73 | 975,119 | +3.83(+3.76%) |
Jan 27, 2022 | 104.03 | 104.69 | 101.84 | 101.90 | 1,637,199 | -6.99(-6.42%) |
Jan 26, 2022 | 111.00 | 111.51 | 108.21 | 108.89 | 1,030,328 | +0.11(+0.10%) |
Jan 25, 2022 | 107.39 | 109.70 | 106.39 | 108.78 | 748,276 | -0.61(-0.56%) |
Jan 24, 2022 | 108.97 | 109.58 | 105.53 | 109.39 | 1,865,337 | -1.08(-0.98%) |
Jan 21, 2022 | 110.75 | 111.58 | 109.26 | 110.47 | 1,771,947 | -1.98(-1.76%) |
Jan 20, 2022 | 113.49 | 114.54 | 112.32 | 112.45 | 1,765,744 | +3.55(+3.26%) |
Jan 19, 2022 | 111.33 | 112.45 | 108.88 | 108.90 | 3,991,258 | -5.74(-5.01%) |
Jan 18, 2022 | 119.67 | 120.44 | 114.05 | 114.64 | 3,075,000 | -8.86(-7.17%) |
Jan 14, 2022 | 123.50 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 125.51 | 125.68 | 123.21 | 123.51 | 556,248 | -2.33(-1.85%) |
Jan 12, 2022 | 125.02 | 126.33 | 124.95 | 125.83 | 349,279 | +0.82(+0.66%) |
Jan 11, 2022 | 122.97 | 125.07 | 122.57 | 125.01 | 807,212 | +3.12(+2.56%) |
Jan 10, 2022 | 122.22 | 122.42 | 119.92 | 121.89 | 1,039,277 | -1.13(-0.92%) |
Jan 07, 2022 | 124.20 | 124.44 | 122.02 | 123.02 | 580,825 | +1.19(+0.97%) |
Jan 06, 2022 | 124.10 | 125.00 | 121.10 | 121.83 | 1,855,094 | -5.42(-4.26%) |
Jan 05, 2022 | 132.18 | 132.36 | 126.98 | 127.26 | 2,620,631 | +0.03(+0.02%) |
Jan 04, 2022 | 127.20 | 127.97 | 126.51 | 127.23 | 713,255 | +2.27(+1.81%) |
Jan 03, 2022 | 125.09 | 125.85 | 124.34 | 124.96 | 377,627 | -0.13(-0.10%) |
Dec 31, 2021 | 124.50 | 125.48 | 124.20 | 125.09 | 277,887 | +0.47(+0.38%) |
Dec 30, 2021 | 124.94 | 125.38 | 124.46 | 124.62 | 234,594 | -0.76(-0.61%) |
Dec 29, 2021 | 125.68 | 125.81 | 124.99 | 125.38 | 261,855 | -0.78(-0.62%) |
Dec 28, 2021 | 126.67 | 126.97 | 125.96 | 126.16 | 420,091 | +0.27(+0.21%) |
Dec 27, 2021 | 123.78 | 126.08 | 123.45 | 125.89 | 553,920 | +3.31(+2.70%) |
Dec 23, 2021 | 122.47 | 122.98 | 121.83 | 122.58 | 519,812 | +0.75(+0.62%) |
Dec 22, 2021 | 120.25 | 122.30 | 120.25 | 121.83 | 673,541 | +2.52(+2.12%) |
Dec 21, 2021 | 118.56 | 119.94 | 117.77 | 119.30 | 845,257 | +1.58(+1.34%) |
Dec 20, 2021 | 117.41 | 118.26 | 116.53 | 117.72 | 517,992 | -2.16(-1.80%) |
Dec 17, 2021 | 120.14 | 121.37 | 119.66 | 119.88 | 617,102 | -1.07(-0.88%) |
Dec 16, 2021 | 122.36 | 122.72 | 120.32 | 120.94 | 788,590 | -1.62(-1.32%) |
Dec 15, 2021 | 121.12 | 122.72 | 119.98 | 122.57 | 827,629 | +3.21(+2.69%) |
Dec 14, 2021 | 119.35 | 119.78 | 118.24 | 119.36 | 352,183 | +0.02(+0.02%) |
Dec 13, 2021 | 121.25 | 121.55 | 119.29 | 119.34 | 493,561 | -2.64(-2.17%) |
Dec 10, 2021 | 121.53 | 122.07 | 120.95 | 121.98 | 406,032 | +0.41(+0.33%) |
Dec 09, 2021 | 122.77 | 123.34 | 121.27 | 121.58 | 578,552 | -3.06(-2.45%) |
Dec 08, 2021 | 123.96 | 124.69 | 123.05 | 124.64 | 355,016 | +1.17(+0.95%) |
Dec 07, 2021 | 122.02 | 123.90 | 121.23 | 123.47 | 629,968 | +3.72(+3.11%) |
Dec 06, 2021 | 118.84 | 120.03 | 118.32 | 119.75 | 415,923 | +0.97(+0.82%) |
Dec 03, 2021 | 120.22 | 120.50 | 117.27 | 118.78 | 660,629 | -0.14(-0.12%) |
Dec 02, 2021 | 117.69 | 119.79 | 116.78 | 118.92 | 643,338 | +0.78(+0.66%) |
Dec 01, 2021 | 121.98 | 122.37 | 118.03 | 118.13 | 885,282 | -2.45(-2.04%) |
Nov 30, 2021 | 121.07 | 121.74 | 120.78 | 120.59 | 650,554 | +0.41(+0.34%) |
Nov 29, 2021 | 120.56 | 120.88 | 119.75 | 120.18 | 413,625 | +0.17(+0.14%) |
Nov 26, 2021 | 120.04 | 120.72 | 119.44 | 120.01 | 343,832 | -0.94(-0.78%) |
Nov 24, 2021 | 120.17 | 121.07 | 119.11 | 120.95 | 448,677 | +0.44(+0.36%) |
Nov 23, 2021 | 120.71 | 121.44 | 118.98 | 120.52 | 758,959 | -0.61(-0.51%) |
Nov 22, 2021 | 123.92 | 123.92 | 121.07 | 121.13 | 474,205 | -2.81(-2.27%) |
Nov 19, 2021 | 124.04 | 124.46 | 123.58 | 123.94 | 355,469 | +0.08(+0.06%) |
Nov 18, 2021 | 124.05 | 124.00 | 122.72 | 123.86 | 601,029 | +0.92(+0.75%) |
Nov 17, 2021 | 122.98 | 123.31 | 122.31 | 122.94 | 319,213 | -0.84(-0.68%) |
Nov 16, 2021 | 123.11 | 124.13 | 122.92 | 123.78 | 503,245 | +2.11(+1.73%) |
Nov 15, 2021 | 122.22 | 122.67 | 121.50 | 121.68 | 312,489 | +0.05(+0.04%) |
Nov 12, 2021 | 121.00 | 121.91 | 120.63 | 121.63 | 463,770 | +1.88(+1.57%) |
Nov 11, 2021 | 120.81 | 120.83 | 119.57 | 119.75 | 428,808 | -0.44(-0.37%) |
Nov 10, 2021 | 120.58 | 120.19 | 807,411 | -1.01(-0.83%) | ||
Nov 09, 2021 | 122.49 | 122.49 | 120.46 | 121.20 | 529,411 | -0.87(-0.71%) |
Nov 08, 2021 | 123.34 | 123.34 | 122.06 | 122.07 | 427,165 | +0.13(+0.10%) |
Nov 05, 2021 | 122.71 | 122.77 | 121.48 | 121.94 | 607,307 | +0.56(+0.47%) |
Nov 04, 2021 | 121.64 | 121.96 | 120.73 | 121.38 | 597,227 | -0.48(-0.40%) |
Nov 03, 2021 | 121.73 | 121.98 | 120.74 | 121.86 | 457,217 | -0.18(-0.15%) |
Nov 02, 2021 | 120.74 | 122.12 | 120.11 | 122.04 | 811,536 | +2.06(+1.72%) |