Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 120.27 | 122.61 | 122.13 | 7,524,450 | +2.02(+1.68%) | |
Jan 28, 2022 | 115.72 | 120.28 | 114.61 | 120.11 | 8,670,063 | +4.70(+4.08%) |
Jan 27, 2022 | 115.92 | 118.02 | 114.73 | 115.41 | 9,579,965 | +0.35(+0.31%) |
Jan 26, 2022 | 114.21 | 116.59 | 114.03 | 115.05 | 15,394,253 | -3.07(-2.60%) |
Jan 25, 2022 | 117.94 | 119.41 | 116.51 | 118.12 | 9,521,497 | -0.53(-0.44%) |
Jan 24, 2022 | 118.83 | 119.30 | 115.64 | 118.64 | 11,338,414 | -1.93(-1.60%) |
Jan 21, 2022 | 121.51 | 121.78 | 119.64 | 120.57 | 10,574,684 | +1.07(+0.90%) |
Jan 20, 2022 | 120.96 | 122.56 | 119.40 | 119.50 | 9,021,587 | -1.28(-1.06%) |
Jan 19, 2022 | 121.45 | 122.25 | 120.57 | 120.78 | 4,170,568 | -0.50(-0.41%) |
Jan 18, 2022 | 122.08 | 122.58 | 120.30 | 121.28 | 6,105,290 | -1.52(-1.24%) |
Jan 14, 2022 | 122.80 | 0 | -1.43(-1.15%) | |||
Jan 13, 2022 | 126.86 | 127.28 | 124.02 | 124.23 | 7,486,458 | -3.45(-2.70%) |
Jan 12, 2022 | 128.80 | 129.57 | 126.54 | 127.68 | 8,800,380 | -1.89(-1.46%) |
Jan 11, 2022 | 129.12 | 129.83 | 127.99 | 129.57 | 5,978,272 | +0.42(+0.33%) |
Jan 10, 2022 | 128.70 | 129.38 | 127.87 | 129.15 | 6,256,530 | -0.29(-0.22%) |
Jan 07, 2022 | 128.79 | 130.03 | 128.31 | 129.44 | 4,574,066 | +0.40(+0.31%) |
Jan 06, 2022 | 128.90 | 130.06 | 127.83 | 129.04 | 5,979,712 | -0.02(-0.01%) |
Jan 05, 2022 | 129.05 | 130.84 | 128.97 | 129.06 | 6,230,496 | -0.58(-0.45%) |
Jan 04, 2022 | 133.20 | 133.34 | 128.67 | 129.64 | 8,628,882 | -3.12(-2.35%) |
Jan 03, 2022 | 133.13 | 133.51 | 131.01 | 132.76 | 7,004,421 | -1.62(-1.21%) |
Dec 31, 2021 | 134.63 | 135.37 | 134.37 | 134.38 | 3,426,508 | -0.25(-0.18%) |
Dec 30, 2021 | 135.02 | 135.34 | 134.24 | 134.63 | 2,941,810 | -0.18(-0.13%) |
Dec 29, 2021 | 134.13 | 135.26 | 133.04 | 134.81 | 2,995,549 | +0.69(+0.51%) |
Dec 28, 2021 | 135.19 | 135.31 | 133.80 | 134.13 | 3,451,928 | -0.94(-0.70%) |
Dec 27, 2021 | 133.50 | 136.16 | 133.13 | 135.07 | 3,981,547 | +2.20(+1.65%) |
Dec 23, 2021 | 133.34 | 133.90 | 132.46 | 132.88 | 3,657,300 | +0.16(+0.12%) |
Dec 22, 2021 | 129.74 | 132.74 | 129.66 | 132.71 | 7,087,944 | +3.55(+2.75%) |
Dec 21, 2021 | 129.88 | 130.98 | 127.38 | 129.16 | 7,487,669 | +0.28(+0.21%) |
Dec 20, 2021 | 130.05 | 131.59 | 128.16 | 128.88 | 6,808,721 | -2.03(-1.55%) |
Dec 17, 2021 | 131.33 | 132.98 | 130.71 | 130.92 | 12,870,205 | +0.97(+0.75%) |
Dec 16, 2021 | 129.32 | 130.44 | 128.52 | 129.94 | 7,314,740 | +0.51(+0.39%) |
Dec 15, 2021 | 127.51 | 129.54 | 126.90 | 129.44 | 6,726,079 | +2.50(+1.97%) |
Dec 14, 2021 | 129.79 | 129.86 | 126.04 | 126.94 | 8,580,140 | -2.88(-2.22%) |
Dec 13, 2021 | 128.43 | 130.81 | 128.43 | 129.82 | 5,335,676 | +1.52(+1.18%) |
Dec 10, 2021 | 127.39 | 128.43 | 126.89 | 128.30 | 4,578,583 | +1.76(+1.39%) |
Dec 09, 2021 | 126.52 | 127.10 | 125.54 | 126.54 | 2,789,349 | +0.15(+0.12%) |
Dec 08, 2021 | 126.80 | 127.42 | 125.20 | 126.39 | 5,644,276 | -0.05(-0.04%) |
Dec 07, 2021 | 127.95 | 128.02 | 125.85 | 126.44 | 5,385,936 | -0.05(-0.04%) |
Dec 06, 2021 | 124.85 | 127.26 | 124.71 | 126.49 | 6,913,909 | +2.10(+1.69%) |
Dec 03, 2021 | 123.06 | 124.56 | 122.25 | 124.39 | 5,503,175 | +1.81(+1.47%) |
Dec 02, 2021 | 120.59 | 123.99 | 120.59 | 122.58 | 5,336,659 | +1.57(+1.29%) |
Dec 01, 2021 | 120.77 | 122.68 | 119.47 | 121.02 | 5,044,532 | +0.93(+0.77%) |
Nov 30, 2021 | 122.41 | 122.97 | 119.68 | 120.09 | 7,613,851 | -2.16(-1.77%) |
Nov 29, 2021 | 120.64 | 123.12 | 119.70 | 122.25 | 5,915,375 | +2.05(+1.71%) |
Nov 26, 2021 | 122.04 | 123.89 | 119.78 | 120.19 | 4,892,325 | +0.77(+0.65%) |
Nov 24, 2021 | 118.47 | 119.62 | 118.40 | 119.42 | 3,905,990 | +0.56(+0.47%) |
Nov 23, 2021 | 118.89 | 119.25 | 117.66 | 118.86 | 5,104,360 | -0.74(-0.62%) |
Nov 22, 2021 | 121.05 | 121.07 | 119.05 | 119.60 | 4,404,350 | -1.51(-1.25%) |
Nov 19, 2021 | 122.61 | 122.72 | 120.75 | 121.11 | 7,192,533 | -0.76(-0.63%) |
Nov 18, 2021 | 123.47 | 123.58 | 121.71 | 121.88 | 4,677,327 | -0.94(-0.76%) |
Nov 17, 2021 | 124.71 | 124.80 | 122.73 | 122.81 | 4,978,888 | -2.17(-1.73%) |
Nov 16, 2021 | 123.78 | 125.66 | 123.78 | 124.98 | 4,311,637 | +1.39(+1.12%) |
Nov 15, 2021 | 122.95 | 124.31 | 122.47 | 123.59 | 4,781,856 | +0.94(+0.77%) |
Nov 12, 2021 | 122.16 | 123.03 | 121.38 | 122.65 | 6,767,891 | +1.15(+0.94%) |
Nov 11, 2021 | 122.19 | 123.14 | 121.49 | 121.50 | 5,293,188 | -0.54(-0.45%) |
Nov 10, 2021 | 120.49 | 122.32 | 122.05 | 5,612,430 | +1.33(+1.10%) | |
Nov 09, 2021 | 120.98 | 121.74 | 120.55 | 120.72 | 5,372,979 | -0.35(-0.29%) |
Nov 08, 2021 | 118.40 | 121.48 | 118.22 | 121.07 | 5,163,152 | +2.32(+1.95%) |
Nov 05, 2021 | 121.34 | 121.57 | 118.33 | 118.75 | 8,367,872 | -4.51(-3.66%) |
Nov 04, 2021 | 123.13 | 123.64 | 122.40 | 123.26 | 4,975,478 | +0.37(+0.30%) |
Nov 03, 2021 | 121.63 | 122.93 | 121.24 | 122.89 | 5,352,365 | +0.95(+0.77%) |
Nov 02, 2021 | 123.49 | 123.68 | 121.54 | 121.94 | 8,451,334 | -1.18(-0.95%) |