Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 120.53 | 122.79 | 122.56 | 3,123,880 | +2.23(+1.86%) | |
Jan 28, 2022 | 118.50 | 120.51 | 116.68 | 120.33 | 3,861,983 | +1.89(+1.59%) |
Jan 27, 2022 | 119.43 | 121.16 | 117.60 | 118.44 | 3,364,077 | +0.24(+0.20%) |
Jan 26, 2022 | 121.29 | 121.68 | 117.41 | 118.20 | 3,187,077 | -1.74(-1.45%) |
Jan 25, 2022 | 119.73 | 120.91 | 117.79 | 119.94 | 3,270,266 | -1.33(-1.09%) |
Jan 24, 2022 | 119.60 | 121.88 | 117.21 | 121.27 | 4,145,838 | -0.31(-0.25%) |
Jan 21, 2022 | 122.12 | 123.32 | 121.34 | 121.58 | 4,590,894 | -0.47(-0.38%) |
Jan 20, 2022 | 122.39 | 123.89 | 121.79 | 122.04 | 2,836,479 | +0.30(+0.25%) |
Jan 19, 2022 | 122.77 | 124.16 | 121.74 | 121.74 | 2,635,021 | -0.55(-0.45%) |
Jan 18, 2022 | 121.50 | 122.90 | 120.24 | 122.29 | 3,302,213 | -0.21(-0.17%) |
Jan 14, 2022 | 122.51 | 0 | -2.86(-2.28%) | |||
Jan 13, 2022 | 129.55 | 129.77 | 125.05 | 125.37 | 1,838,832 | -3.79(-2.94%) |
Jan 12, 2022 | 127.95 | 129.56 | 127.74 | 129.16 | 2,228,323 | +1.48(+1.16%) |
Jan 11, 2022 | 127.28 | 127.79 | 125.11 | 127.68 | 2,562,607 | +0.44(+0.34%) |
Jan 10, 2022 | 127.98 | 128.44 | 126.23 | 127.25 | 2,594,090 | -1.69(-1.31%) |
Jan 07, 2022 | 128.93 | 129.50 | 127.29 | 128.94 | 2,027,802 | +0.09(+0.07%) |
Jan 06, 2022 | 128.37 | 129.10 | 127.14 | 128.85 | 2,279,440 | +0.75(+0.58%) |
Jan 05, 2022 | 129.99 | 130.48 | 128.02 | 128.11 | 1,909,157 | -1.62(-1.25%) |
Jan 04, 2022 | 129.88 | 130.45 | 128.34 | 129.73 | 1,919,238 | +0.12(+0.09%) |
Jan 03, 2022 | 132.12 | 132.28 | 128.87 | 129.62 | 1,851,926 | -2.73(-2.06%) |
Dec 31, 2021 | 132.07 | 132.99 | 132.07 | 132.35 | 885,495 | -0.01(-0.01%) |
Dec 30, 2021 | 132.94 | 133.53 | 132.26 | 132.36 | 783,364 | -0.44(-0.34%) |
Dec 29, 2021 | 133.50 | 133.98 | 132.70 | 132.80 | 977,754 | -0.38(-0.28%) |
Dec 28, 2021 | 133.34 | 133.77 | 132.97 | 133.18 | 1,068,062 | -0.12(-0.09%) |
Dec 27, 2021 | 131.46 | 133.37 | 131.45 | 133.29 | 881,283 | +1.85(+1.41%) |
Dec 23, 2021 | 131.22 | 132.20 | 130.99 | 131.45 | 1,252,797 | +0.58(+0.44%) |
Dec 22, 2021 | 129.57 | 130.96 | 129.06 | 130.87 | 1,119,755 | +1.14(+0.88%) |
Dec 21, 2021 | 129.07 | 129.91 | 128.27 | 129.72 | 1,770,794 | +1.45(+1.13%) |
Dec 20, 2021 | 127.90 | 128.48 | 126.66 | 128.27 | 1,567,072 | -0.79(-0.62%) |
Dec 17, 2021 | 131.20 | 131.23 | 128.89 | 129.07 | 4,450,433 | -2.53(-1.92%) |
Dec 16, 2021 | 131.06 | 132.31 | 130.66 | 131.59 | 2,690,811 | +1.16(+0.89%) |
Dec 15, 2021 | 129.43 | 130.57 | 128.42 | 130.43 | 1,753,183 | +1.26(+0.98%) |
Dec 14, 2021 | 130.14 | 130.31 | 127.34 | 129.17 | 2,907,017 | -1.71(-1.31%) |
Dec 13, 2021 | 130.88 | 131.45 | 130.32 | 130.88 | 2,813,984 | +0.04(+0.03%) |
Dec 10, 2021 | 130.51 | 131.26 | 129.67 | 130.84 | 1,805,322 | +0.91(+0.70%) |
Dec 09, 2021 | 130.30 | 130.72 | 129.22 | 129.93 | 2,192,331 | -0.93(-0.71%) |
Dec 08, 2021 | 129.61 | 131.21 | 129.11 | 130.86 | 1,872,385 | +1.50(+1.16%) |
Dec 07, 2021 | 127.80 | 129.62 | 127.36 | 129.36 | 3,201,633 | +3.04(+2.41%) |
Dec 06, 2021 | 127.03 | 127.22 | 125.74 | 126.32 | 1,957,036 | +0.65(+0.51%) |
Dec 03, 2021 | 127.18 | 127.46 | 124.08 | 125.67 | 2,698,239 | -1.00(-0.79%) |
Dec 02, 2021 | 124.97 | 127.94 | 124.60 | 126.67 | 2,744,009 | +2.12(+1.71%) |
Dec 01, 2021 | 127.52 | 128.35 | 124.48 | 124.54 | 2,947,680 | -1.64(-1.30%) |
Nov 30, 2021 | 126.28 | 127.97 | 125.76 | 126.18 | 4,188,942 | -1.14(-0.89%) |
Nov 29, 2021 | 126.18 | 128.01 | 125.98 | 127.32 | 2,356,922 | +2.14(+1.71%) |
Nov 26, 2021 | 126.61 | 127.62 | 124.75 | 125.18 | 1,594,470 | -2.50(-1.96%) |
Nov 24, 2021 | 127.53 | 127.98 | 126.76 | 127.68 | 2,079,846 | +0.21(+0.17%) |
Nov 23, 2021 | 127.85 | 128.28 | 126.37 | 127.47 | 2,408,525 | -0.90(-0.70%) |
Nov 22, 2021 | 129.02 | 130.10 | 128.17 | 128.37 | 1,956,296 | -0.31(-0.24%) |
Nov 19, 2021 | 130.58 | 130.62 | 128.62 | 128.67 | 2,566,263 | -2.00(-1.53%) |
Nov 18, 2021 | 132.03 | 131.30 | 130.64 | 130.67 | 1,746,889 | -0.87(-0.66%) |
Nov 17, 2021 | 131.02 | 131.77 | 130.10 | 131.54 | 2,050,582 | +0.19(+0.15%) |
Nov 16, 2021 | 130.78 | 132.05 | 130.66 | 131.35 | 1,783,702 | +0.75(+0.58%) |
Nov 15, 2021 | 130.96 | 131.43 | 130.15 | 130.59 | 1,416,323 | +0.00(+0.00%) |
Nov 12, 2021 | 129.93 | 130.70 | 129.42 | 130.59 | 3,228,085 | +1.25(+0.96%) |
Nov 11, 2021 | 129.35 | 129.99 | 128.91 | 129.35 | 1,552,591 | -0.20(-0.16%) |
Nov 10, 2021 | 130.39 | 129.55 | 2,130,164 | -1.23(-0.94%) | ||
Nov 09, 2021 | 130.84 | 131.25 | 130.24 | 130.78 | 2,450,810 | -0.26(-0.20%) |
Nov 08, 2021 | 131.70 | 132.02 | 130.45 | 131.04 | 2,521,815 | -0.32(-0.24%) |
Nov 05, 2021 | 132.43 | 133.20 | 130.93 | 131.36 | 2,571,988 | -0.42(-0.32%) |
Nov 04, 2021 | 132.72 | 133.52 | 131.31 | 131.78 | 3,655,915 | -0.65(-0.49%) |
Nov 03, 2021 | 133.50 | 134.15 | 131.38 | 132.43 | 2,244,788 | -1.56(-1.17%) |
Nov 02, 2021 | 132.63 | 134.94 | 132.58 | 133.99 | 2,612,747 | +1.62(+1.23%) |