Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 128.34 | 130.21 | 129.30 | 1,861,421 | +0.05(+0.04%) | |
Jan 28, 2022 | 127.39 | 129.35 | 126.28 | 129.25 | 652,230 | +1.41(+1.10%) |
Jan 27, 2022 | 127.04 | 129.35 | 126.62 | 127.84 | 651,755 | +1.48(+1.17%) |
Jan 26, 2022 | 127.32 | 129.08 | 125.86 | 126.36 | 999,389 | -1.86(-1.45%) |
Jan 25, 2022 | 130.22 | 130.38 | 127.41 | 128.22 | 1,219,608 | -2.41(-1.84%) |
Jan 24, 2022 | 131.86 | 133.39 | 127.68 | 130.62 | 958,809 | -1.10(-0.84%) |
Jan 21, 2022 | 131.47 | 132.20 | 130.35 | 131.73 | 715,437 | +1.91(+1.47%) |
Jan 20, 2022 | 132.05 | 132.05 | 129.69 | 129.82 | 886,957 | -2.08(-1.58%) |
Jan 19, 2022 | 133.62 | 134.06 | 131.66 | 131.90 | 991,038 | -1.79(-1.34%) |
Jan 18, 2022 | 132.88 | 134.12 | 131.40 | 133.69 | 847,125 | +0.18(+0.14%) |
Jan 14, 2022 | 133.50 | 0 | +1.98(+1.50%) | |||
Jan 13, 2022 | 129.78 | 132.56 | 129.49 | 131.53 | 615,845 | +2.00(+1.54%) |
Jan 12, 2022 | 129.70 | 131.44 | 128.98 | 129.53 | 737,802 | -1.18(-0.90%) |
Jan 11, 2022 | 132.20 | 132.20 | 128.28 | 130.71 | 583,314 | -1.08(-0.82%) |
Jan 10, 2022 | 132.20 | 133.26 | 131.18 | 131.78 | 937,754 | -0.06(-0.05%) |
Jan 07, 2022 | 130.67 | 132.14 | 129.91 | 131.85 | 812,927 | +1.83(+1.41%) |
Jan 06, 2022 | 129.64 | 131.27 | 129.38 | 130.02 | 819,531 | +0.32(+0.25%) |
Jan 05, 2022 | 127.68 | 130.67 | 127.68 | 129.70 | 988,556 | +2.24(+1.76%) |
Jan 04, 2022 | 125.82 | 128.47 | 125.59 | 127.45 | 841,931 | +1.63(+1.29%) |
Jan 03, 2022 | 124.51 | 125.95 | 122.91 | 125.82 | 799,385 | +0.90(+0.72%) |
Dec 31, 2021 | 124.59 | 125.15 | 123.79 | 124.92 | 484,029 | +0.44(+0.36%) |
Dec 30, 2021 | 124.76 | 124.90 | 124.11 | 124.48 | 355,186 | +0.22(+0.18%) |
Dec 29, 2021 | 124.40 | 124.72 | 123.82 | 124.26 | 451,315 | -0.09(-0.07%) |
Dec 28, 2021 | 122.73 | 124.42 | 122.52 | 124.35 | 607,468 | +1.24(+1.01%) |
Dec 27, 2021 | 122.14 | 123.17 | 122.07 | 123.11 | 414,001 | +0.79(+0.65%) |
Dec 23, 2021 | 122.72 | 123.12 | 122.29 | 122.32 | 386,462 | -0.14(-0.11%) |
Dec 22, 2021 | 121.41 | 122.53 | 120.84 | 122.46 | 736,067 | +1.15(+0.95%) |
Dec 21, 2021 | 123.16 | 123.25 | 120.31 | 121.31 | 823,279 | -2.90(-2.33%) |
Dec 20, 2021 | 123.92 | 124.71 | 123.30 | 124.20 | 959,752 | -1.26(-1.01%) |
Dec 17, 2021 | 127.46 | 128.65 | 125.24 | 125.47 | 1,462,396 | -2.30(-1.80%) |
Dec 16, 2021 | 124.08 | 128.09 | 123.84 | 127.77 | 910,837 | +3.84(+3.10%) |
Dec 15, 2021 | 124.49 | 125.20 | 123.31 | 123.92 | 816,104 | -0.41(-0.33%) |
Dec 14, 2021 | 124.22 | 125.15 | 123.23 | 124.33 | 961,530 | +0.52(+0.42%) |
Dec 13, 2021 | 122.15 | 124.26 | 121.26 | 123.82 | 624,418 | +1.60(+1.31%) |
Dec 10, 2021 | 120.55 | 122.46 | 120.52 | 122.22 | 670,704 | +2.12(+1.77%) |
Dec 09, 2021 | 119.33 | 120.78 | 119.15 | 120.09 | 640,471 | +0.63(+0.53%) |
Dec 08, 2021 | 119.73 | 120.79 | 117.80 | 119.46 | 722,183 | -0.31(-0.26%) |
Dec 07, 2021 | 119.98 | 121.13 | 119.12 | 119.77 | 612,229 | -0.70(-0.58%) |
Dec 06, 2021 | 119.52 | 121.58 | 119.11 | 120.47 | 952,277 | +2.04(+1.72%) |
Dec 03, 2021 | 118.61 | 119.36 | 118.17 | 118.43 | 1,625,127 | +0.84(+0.71%) |
Dec 02, 2021 | 117.26 | 118.74 | 116.91 | 117.59 | 1,096,164 | +1.19(+1.03%) |
Dec 01, 2021 | 117.22 | 118.21 | 116.31 | 116.40 | 933,625 | +0.07(+0.06%) |
Nov 30, 2021 | 118.11 | 118.79 | 115.96 | 116.32 | 1,874,909 | -2.67(-2.24%) |
Nov 29, 2021 | 120.69 | 121.04 | 118.81 | 118.99 | 808,816 | -1.45(-1.21%) |
Nov 26, 2021 | 121.63 | 123.51 | 120.13 | 120.44 | 630,169 | -1.24(-1.02%) |
Nov 24, 2021 | 123.25 | 123.25 | 120.47 | 121.69 | 1,162,009 | -1.22(-1.00%) |
Nov 23, 2021 | 120.73 | 123.87 | 120.23 | 122.91 | 2,181,607 | +6.61(+5.69%) |
Nov 22, 2021 | 114.18 | 117.62 | 114.13 | 116.30 | 893,311 | +1.96(+1.71%) |
Nov 19, 2021 | 116.14 | 116.75 | 114.17 | 114.34 | 882,668 | -1.42(-1.22%) |
Nov 18, 2021 | 116.64 | 116.09 | 114.60 | 115.75 | 701,828 | -1.79(-1.53%) |
Nov 17, 2021 | 116.81 | 117.93 | 116.64 | 117.55 | 649,588 | +0.27(+0.23%) |
Nov 16, 2021 | 118.78 | 119.07 | 117.24 | 117.28 | 522,082 | -1.30(-1.09%) |
Nov 15, 2021 | 116.90 | 118.74 | 116.58 | 118.58 | 675,664 | +1.67(+1.43%) |
Nov 12, 2021 | 115.99 | 117.68 | 115.59 | 116.90 | 748,899 | +0.94(+0.81%) |
Nov 11, 2021 | 116.77 | 116.89 | 115.58 | 115.96 | 682,036 | -1.41(-1.20%) |
Nov 10, 2021 | 117.69 | 117.37 | 539,247 | +0.02(+0.02%) | ||
Nov 09, 2021 | 115.88 | 118.24 | 115.54 | 117.35 | 920,421 | +3.19(+2.80%) |
Nov 08, 2021 | 114.75 | 114.80 | 113.07 | 114.16 | 641,650 | -0.64(-0.56%) |
Nov 05, 2021 | 114.25 | 115.20 | 114.08 | 114.80 | 457,897 | +0.89(+0.78%) |
Nov 04, 2021 | 114.12 | 114.29 | 113.24 | 113.91 | 467,976 | -0.51(-0.45%) |
Nov 03, 2021 | 112.62 | 114.86 | 112.55 | 114.42 | 1,461,990 | +1.52(+1.34%) |
Nov 02, 2021 | 112.66 | 113.60 | 111.90 | 112.91 | 707,412 | +0.08(+0.07%) |