Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 120.52 | 122.78 | 122.56 | 3,124,079 | +2.23(+1.86%) | |
Jan 28, 2022 | 118.49 | 120.50 | 116.67 | 120.32 | 3,862,230 | +1.89(+1.59%) |
Jan 27, 2022 | 119.42 | 121.15 | 117.59 | 118.43 | 3,364,292 | +0.24(+0.20%) |
Jan 26, 2022 | 121.28 | 121.68 | 117.40 | 118.19 | 3,187,281 | -1.74(-1.45%) |
Jan 25, 2022 | 119.72 | 120.90 | 117.78 | 119.93 | 3,270,474 | -1.33(-1.09%) |
Jan 24, 2022 | 119.59 | 121.87 | 117.20 | 121.26 | 4,146,102 | -0.31(-0.25%) |
Jan 21, 2022 | 122.11 | 123.31 | 121.34 | 121.57 | 4,591,187 | -0.47(-0.38%) |
Jan 20, 2022 | 122.38 | 123.88 | 121.78 | 122.03 | 2,836,660 | +0.30(+0.25%) |
Jan 19, 2022 | 122.76 | 124.15 | 121.73 | 121.73 | 2,635,189 | -0.55(-0.45%) |
Jan 18, 2022 | 121.49 | 122.89 | 120.23 | 122.28 | 3,302,423 | -0.21(-0.17%) |
Jan 14, 2022 | 122.50 | 0 | -2.86(-2.28%) | |||
Jan 13, 2022 | 129.54 | 129.76 | 125.04 | 125.36 | 1,838,950 | -3.79(-2.94%) |
Jan 12, 2022 | 127.95 | 129.56 | 127.73 | 129.16 | 2,228,465 | +1.48(+1.16%) |
Jan 11, 2022 | 127.27 | 127.78 | 125.10 | 127.67 | 2,562,770 | +0.44(+0.34%) |
Jan 10, 2022 | 127.97 | 128.43 | 126.22 | 127.24 | 2,594,255 | -1.69(-1.31%) |
Jan 07, 2022 | 128.92 | 129.49 | 127.28 | 128.93 | 2,027,931 | +0.09(+0.07%) |
Jan 06, 2022 | 128.36 | 129.09 | 127.13 | 128.85 | 2,279,585 | +0.75(+0.58%) |
Jan 05, 2022 | 129.98 | 130.47 | 128.01 | 128.10 | 1,909,279 | -1.62(-1.25%) |
Jan 04, 2022 | 129.87 | 130.44 | 128.33 | 129.73 | 1,919,361 | +0.12(+0.09%) |
Jan 03, 2022 | 132.11 | 132.27 | 128.87 | 129.61 | 1,852,044 | -2.73(-2.06%) |
Dec 31, 2021 | 132.06 | 132.98 | 132.06 | 132.34 | 885,552 | -0.01(-0.01%) |
Dec 30, 2021 | 132.93 | 133.52 | 132.25 | 132.35 | 783,414 | -0.45(-0.34%) |
Dec 29, 2021 | 133.49 | 133.97 | 132.69 | 132.79 | 977,816 | -0.38(-0.28%) |
Dec 28, 2021 | 133.34 | 133.76 | 132.96 | 133.17 | 1,068,130 | -0.12(-0.09%) |
Dec 27, 2021 | 131.45 | 133.36 | 131.44 | 133.29 | 881,339 | +1.85(+1.41%) |
Dec 23, 2021 | 131.21 | 132.19 | 130.98 | 131.44 | 1,252,877 | +0.58(+0.44%) |
Dec 22, 2021 | 129.56 | 130.95 | 129.05 | 130.86 | 1,119,826 | +1.14(+0.88%) |
Dec 21, 2021 | 129.06 | 129.91 | 128.26 | 129.72 | 1,770,907 | +1.45(+1.13%) |
Dec 20, 2021 | 127.89 | 128.47 | 126.65 | 128.26 | 1,567,172 | -0.79(-0.62%) |
Dec 17, 2021 | 131.19 | 131.23 | 128.88 | 129.06 | 4,450,717 | -2.53(-1.92%) |
Dec 16, 2021 | 131.05 | 132.30 | 130.66 | 131.58 | 2,690,983 | +1.16(+0.89%) |
Dec 15, 2021 | 129.42 | 130.56 | 128.41 | 130.42 | 1,753,295 | +1.27(+0.98%) |
Dec 14, 2021 | 130.13 | 130.31 | 127.33 | 129.16 | 2,907,203 | -1.71(-1.31%) |
Dec 13, 2021 | 130.88 | 131.44 | 130.32 | 130.87 | 2,814,164 | +0.04(+0.03%) |
Dec 10, 2021 | 130.50 | 131.25 | 129.66 | 130.83 | 1,805,437 | +0.91(+0.70%) |
Dec 09, 2021 | 130.29 | 130.71 | 129.22 | 129.92 | 2,192,471 | -0.93(-0.71%) |
Dec 08, 2021 | 129.60 | 131.21 | 129.10 | 130.85 | 1,872,505 | +1.50(+1.16%) |
Dec 07, 2021 | 127.79 | 129.61 | 127.35 | 129.35 | 3,201,837 | +3.04(+2.41%) |
Dec 06, 2021 | 127.03 | 127.21 | 125.73 | 126.31 | 1,957,161 | +0.65(+0.51%) |
Dec 03, 2021 | 127.17 | 127.45 | 124.07 | 125.66 | 2,698,412 | -0.99(-0.78%) |
Dec 02, 2021 | 124.96 | 127.93 | 124.59 | 126.66 | 2,744,184 | +2.12(+1.70%) |
Dec 01, 2021 | 127.51 | 128.34 | 124.48 | 124.53 | 2,947,868 | -1.64(-1.30%) |
Nov 30, 2021 | 126.27 | 127.96 | 125.75 | 126.18 | 4,189,210 | -1.14(-0.89%) |
Nov 29, 2021 | 126.18 | 128.00 | 125.97 | 127.31 | 2,357,073 | +2.14(+1.71%) |
Nov 26, 2021 | 126.60 | 127.61 | 124.75 | 125.17 | 1,594,572 | -2.50(-1.96%) |
Nov 24, 2021 | 127.52 | 127.98 | 126.75 | 127.67 | 2,079,979 | +0.21(+0.17%) |
Nov 23, 2021 | 127.85 | 128.27 | 126.36 | 127.46 | 2,408,679 | -0.90(-0.70%) |
Nov 22, 2021 | 129.01 | 130.09 | 128.16 | 128.36 | 1,956,421 | -0.31(-0.24%) |
Nov 19, 2021 | 130.57 | 130.62 | 128.61 | 128.67 | 2,566,427 | -2.00(-1.53%) |
Nov 18, 2021 | 132.03 | 131.29 | 130.63 | 130.66 | 1,747,001 | -0.87(-0.66%) |
Nov 17, 2021 | 131.01 | 131.76 | 130.09 | 131.53 | 2,050,713 | +0.19(+0.15%) |
Nov 16, 2021 | 130.77 | 132.04 | 130.66 | 131.34 | 1,783,816 | +0.75(+0.58%) |
Nov 15, 2021 | 130.95 | 131.42 | 130.14 | 130.59 | 1,416,414 | +0.00(+0.00%) |
Nov 12, 2021 | 129.92 | 130.69 | 129.41 | 130.59 | 3,228,291 | +1.24(+0.96%) |
Nov 11, 2021 | 129.34 | 129.98 | 128.90 | 129.34 | 1,552,690 | -0.20(-0.16%) |
Nov 10, 2021 | 130.38 | 129.54 | 2,130,300 | -1.23(-0.94%) | ||
Nov 09, 2021 | 130.83 | 131.24 | 130.23 | 130.77 | 2,450,967 | -0.26(-0.20%) |
Nov 08, 2021 | 131.69 | 132.02 | 130.44 | 131.03 | 2,521,976 | -0.32(-0.24%) |
Nov 05, 2021 | 132.42 | 133.19 | 130.93 | 131.35 | 2,572,153 | -0.42(-0.32%) |
Nov 04, 2021 | 132.71 | 133.51 | 131.30 | 131.77 | 3,656,148 | -0.65(-0.49%) |
Nov 03, 2021 | 133.49 | 134.14 | 131.37 | 132.42 | 2,244,931 | -1.56(-1.17%) |
Nov 02, 2021 | 132.62 | 134.93 | 132.57 | 133.99 | 2,612,914 | +1.62(+1.23%) |