Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 126.41 | 128.80 | 128.45 | 2,415,804 | +0.70(+0.55%) | |
Jan 28, 2022 | 125.27 | 127.78 | 121.88 | 127.75 | 3,015,741 | +2.19(+1.74%) |
Jan 27, 2022 | 128.89 | 130.42 | 124.87 | 125.56 | 2,074,214 | -1.48(-1.16%) |
Jan 26, 2022 | 130.11 | 132.52 | 125.55 | 127.03 | 2,325,641 | -1.05(-0.82%) |
Jan 25, 2022 | 124.52 | 129.98 | 122.90 | 128.08 | 2,995,453 | +0.59(+0.47%) |
Jan 24, 2022 | 124.68 | 127.60 | 120.20 | 127.49 | 4,303,627 | -0.75(-0.58%) |
Jan 21, 2022 | 128.40 | 128.74 | 126.14 | 128.24 | 2,882,526 | -0.41(-0.32%) |
Jan 20, 2022 | 131.32 | 133.29 | 128.44 | 128.65 | 2,263,155 | -1.01(-0.78%) |
Jan 19, 2022 | 135.16 | 135.16 | 129.61 | 129.66 | 2,518,612 | -4.62(-3.44%) |
Jan 18, 2022 | 134.63 | 134.64 | 131.64 | 134.28 | 3,155,027 | -1.58(-1.16%) |
Jan 14, 2022 | 135.87 | 0 | -6.36(-4.47%) | |||
Jan 13, 2022 | 141.74 | 143.32 | 141.58 | 142.23 | 1,428,778 | +0.93(+0.65%) |
Jan 12, 2022 | 141.88 | 142.80 | 141.15 | 141.30 | 1,067,051 | +0.09(+0.06%) |
Jan 11, 2022 | 140.40 | 141.89 | 137.93 | 141.21 | 1,452,825 | +0.83(+0.59%) |
Jan 10, 2022 | 139.88 | 140.48 | 137.08 | 140.38 | 2,008,614 | -0.34(-0.24%) |
Jan 07, 2022 | 142.09 | 143.02 | 140.53 | 140.72 | 1,669,935 | -1.65(-1.16%) |
Jan 06, 2022 | 141.21 | 143.56 | 140.28 | 142.37 | 1,966,167 | +1.86(+1.32%) |
Jan 05, 2022 | 142.99 | 144.70 | 140.45 | 140.52 | 2,663,183 | -1.70(-1.20%) |
Jan 04, 2022 | 141.56 | 143.00 | 141.19 | 142.22 | 2,101,509 | +2.34(+1.67%) |
Jan 03, 2022 | 140.04 | 141.89 | 138.63 | 139.88 | 2,438,833 | +0.46(+0.33%) |
Dec 31, 2021 | 139.61 | 141.09 | 139.19 | 139.42 | 1,369,387 | -0.24(-0.17%) |
Dec 30, 2021 | 138.53 | 141.25 | 138.34 | 139.65 | 1,243,892 | +1.12(+0.81%) |
Dec 29, 2021 | 137.87 | 139.01 | 136.80 | 138.53 | 1,091,484 | +0.86(+0.63%) |
Dec 28, 2021 | 137.49 | 138.96 | 136.78 | 137.67 | 1,108,518 | -0.58(-0.42%) |
Dec 27, 2021 | 135.65 | 138.29 | 134.80 | 138.25 | 1,139,607 | +2.59(+1.91%) |
Dec 23, 2021 | 136.56 | 137.33 | 135.49 | 135.66 | 2,589,845 | -0.06(-0.04%) |
Dec 22, 2021 | 134.30 | 136.13 | 133.97 | 135.72 | 1,233,671 | +0.93(+0.69%) |
Dec 21, 2021 | 129.32 | 135.16 | 129.21 | 134.79 | 2,304,123 | +7.16(+5.61%) |
Dec 20, 2021 | 128.85 | 129.75 | 125.35 | 127.64 | 3,050,636 | -3.89(-2.96%) |
Dec 17, 2021 | 132.21 | 133.39 | 129.52 | 131.53 | 4,768,596 | -0.81(-0.61%) |
Dec 16, 2021 | 133.29 | 135.11 | 131.80 | 132.34 | 3,152,453 | -0.33(-0.25%) |
Dec 15, 2021 | 132.15 | 132.80 | 128.46 | 132.67 | 2,430,977 | +0.97(+0.74%) |
Dec 14, 2021 | 131.84 | 132.82 | 130.76 | 131.70 | 2,291,758 | -0.15(-0.11%) |
Dec 13, 2021 | 132.27 | 132.70 | 128.75 | 131.85 | 2,769,422 | -1.15(-0.87%) |
Dec 10, 2021 | 133.93 | 134.08 | 130.93 | 133.00 | 1,579,660 | +0.16(+0.12%) |
Dec 09, 2021 | 135.20 | 135.76 | 132.81 | 132.84 | 2,230,776 | -3.11(-2.29%) |
Dec 08, 2021 | 134.92 | 136.81 | 134.16 | 135.95 | 3,103,836 | +1.04(+0.77%) |
Dec 07, 2021 | 134.50 | 137.03 | 133.79 | 134.92 | 3,068,601 | +3.15(+2.39%) |
Dec 06, 2021 | 131.36 | 134.28 | 130.83 | 131.76 | 3,309,656 | +2.94(+2.29%) |
Dec 03, 2021 | 131.25 | 131.93 | 127.24 | 128.82 | 4,215,128 | -2.31(-1.76%) |
Dec 02, 2021 | 129.47 | 132.95 | 128.11 | 131.12 | 5,217,965 | +3.58(+2.80%) |
Dec 01, 2021 | 135.18 | 137.14 | 127.48 | 127.55 | 4,298,282 | -4.42(-3.35%) |
Nov 30, 2021 | 136.12 | 136.26 | 131.03 | 131.97 | 4,939,261 | -6.13(-4.44%) |
Nov 29, 2021 | 141.50 | 142.19 | 135.94 | 138.10 | 3,347,835 | -0.47(-0.34%) |
Nov 26, 2021 | 138.43 | 140.57 | 136.67 | 138.57 | 3,330,064 | -7.38(-5.06%) |
Nov 24, 2021 | 145.08 | 146.13 | 143.88 | 145.95 | 1,573,641 | +0.00(+0.00%) |
Nov 23, 2021 | 144.97 | 147.40 | 144.37 | 145.95 | 1,612,698 | +0.90(+0.62%) |
Nov 22, 2021 | 145.17 | 147.34 | 144.21 | 145.05 | 2,361,798 | +1.08(+0.75%) |
Nov 19, 2021 | 144.98 | 145.47 | 143.21 | 143.97 | 2,103,801 | -2.28(-1.56%) |
Nov 18, 2021 | 146.05 | 146.44 | 145.49 | 146.25 | 2,848,268 | +1.63(+1.13%) |
Nov 17, 2021 | 141.81 | 144.95 | 140.61 | 144.62 | 1,740,788 | +2.26(+1.59%) |
Nov 16, 2021 | 143.12 | 143.59 | 141.90 | 142.36 | 1,343,346 | -1.23(-0.85%) |
Nov 15, 2021 | 142.62 | 143.61 | 141.81 | 143.59 | 1,942,513 | +1.29(+0.90%) |
Nov 12, 2021 | 143.55 | 143.81 | 141.52 | 142.30 | 1,369,673 | -0.55(-0.39%) |
Nov 11, 2021 | 142.04 | 143.60 | 141.53 | 142.85 | 1,361,641 | +1.27(+0.90%) |
Nov 10, 2021 | 143.93 | 141.42 | 141.58 | 2,113,269 | -3.04(-2.10%) | |
Nov 09, 2021 | 144.47 | 144.70 | 142.94 | 144.62 | 1,602,445 | +0.09(+0.06%) |
Nov 08, 2021 | 147.35 | 147.66 | 143.56 | 144.53 | 1,902,457 | -2.69(-1.82%) |
Nov 05, 2021 | 145.43 | 147.57 | 144.43 | 147.22 | 2,897,158 | +4.14(+2.89%) |
Nov 04, 2021 | 143.71 | 144.78 | 142.06 | 143.08 | 2,642,478 | -0.46(-0.32%) |
Nov 03, 2021 | 137.24 | 144.02 | 137.07 | 143.54 | 4,894,357 | +6.26(+4.56%) |
Nov 02, 2021 | 135.56 | 138.13 | 133.36 | 137.28 | 6,534,452 | +8.32(+6.45%) |