Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 127.47 | 130.67 | 127.13 | 130.61 | 73,083 | +1.71(+1.32%) |
Jan 28, 2022 | 126.75 | 128.92 | 125.81 | 128.90 | 36,577 | +2.55(+2.02%) |
Jan 27, 2022 | 128.41 | 130.16 | 125.82 | 126.35 | 47,897 | -0.98(-0.77%) |
Jan 26, 2022 | 128.66 | 130.75 | 126.18 | 127.33 | 140,844 | -0.28(-0.22%) |
Jan 25, 2022 | 127.39 | 128.82 | 125.02 | 127.61 | 56,406 | -0.26(-0.20%) |
Jan 24, 2022 | 127.95 | 129.07 | 125.04 | 127.86 | 88,173 | +0.03(+0.02%) |
Jan 21, 2022 | 128.25 | 130.47 | 127.71 | 127.83 | 74,925 | +0.38(+0.30%) |
Jan 20, 2022 | 127.28 | 128.82 | 127.03 | 127.45 | 43,044 | +0.17(+0.14%) |
Jan 19, 2022 | 128.00 | 130.05 | 127.16 | 127.28 | 41,272 | -0.87(-0.68%) |
Jan 18, 2022 | 129.28 | 130.12 | 127.10 | 128.15 | 42,703 | -2.17(-1.66%) |
Jan 14, 2022 | 130.32 | 0 | +0.43(+0.33%) | |||
Jan 13, 2022 | 128.52 | 131.04 | 127.09 | 129.89 | 46,888 | +0.99(+0.77%) |
Jan 12, 2022 | 129.45 | 129.89 | 128.55 | 128.90 | 38,755 | -0.86(-0.67%) |
Jan 11, 2022 | 132.87 | 132.87 | 126.90 | 129.76 | 42,940 | -2.91(-2.19%) |
Jan 10, 2022 | 132.79 | 134.20 | 132.03 | 132.67 | 55,934 | -0.69(-0.52%) |
Jan 07, 2022 | 133.26 | 134.29 | 132.96 | 133.36 | 59,760 | -0.79(-0.59%) |
Jan 06, 2022 | 135.41 | 135.41 | 133.59 | 134.15 | 35,568 | -0.77(-0.57%) |
Jan 05, 2022 | 135.60 | 137.42 | 134.85 | 134.92 | 44,388 | -0.68(-0.50%) |
Jan 04, 2022 | 136.62 | 137.90 | 135.13 | 135.60 | 55,387 | -1.18(-0.86%) |
Jan 03, 2022 | 139.88 | 140.28 | 136.35 | 136.78 | 62,309 | -3.03(-2.17%) |
Dec 31, 2021 | 138.08 | 140.06 | 138.05 | 139.81 | 34,887 | +1.77(+1.29%) |
Dec 30, 2021 | 137.29 | 139.08 | 136.63 | 138.04 | 72,658 | +0.71(+0.52%) |
Dec 29, 2021 | 136.43 | 137.33 | 135.49 | 137.33 | 63,662 | +1.28(+0.94%) |
Dec 28, 2021 | 136.34 | 137.12 | 135.38 | 136.04 | 30,233 | -0.95(-0.69%) |
Dec 27, 2021 | 136.16 | 137.12 | 134.94 | 136.99 | 48,065 | +1.09(+0.81%) |
Dec 23, 2021 | 136.16 | 136.16 | 134.39 | 135.90 | 24,958 | +0.40(+0.30%) |
Dec 22, 2021 | 134.24 | 135.54 | 133.79 | 135.50 | 26,093 | +1.30(+0.96%) |
Dec 21, 2021 | 135.19 | 137.27 | 134.03 | 134.20 | 56,480 | -0.96(-0.71%) |
Dec 20, 2021 | 133.87 | 135.55 | 131.85 | 135.16 | 60,853 | +0.19(+0.14%) |
Dec 17, 2021 | 133.55 | 135.64 | 133.48 | 134.97 | 241,064 | +0.47(+0.35%) |
Dec 16, 2021 | 131.43 | 135.74 | 130.65 | 134.50 | 97,256 | +4.10(+3.15%) |
Dec 15, 2021 | 131.29 | 133.68 | 130.40 | 130.40 | 162,458 | -0.39(-0.30%) |
Dec 14, 2021 | 130.45 | 132.55 | 130.41 | 130.79 | 95,547 | +0.35(+0.27%) |
Dec 13, 2021 | 128.55 | 131.64 | 128.20 | 130.43 | 56,291 | +1.35(+1.04%) |
Dec 10, 2021 | 129.33 | 130.32 | 128.55 | 129.09 | 53,907 | +0.25(+0.19%) |
Dec 09, 2021 | 130.56 | 130.56 | 128.64 | 128.84 | 55,474 | -2.34(-1.78%) |
Dec 08, 2021 | 127.76 | 131.37 | 127.76 | 131.18 | 55,587 | +2.76(+2.15%) |
Dec 07, 2021 | 134.22 | 134.22 | 128.18 | 128.42 | 56,833 | -0.21(-0.16%) |
Dec 06, 2021 | 127.18 | 129.79 | 127.18 | 128.63 | 69,660 | +2.60(+2.06%) |
Dec 03, 2021 | 125.80 | 126.47 | 124.97 | 126.03 | 50,885 | +0.85(+0.68%) |
Dec 02, 2021 | 123.63 | 126.86 | 123.63 | 125.18 | 53,235 | +2.56(+2.09%) |
Dec 01, 2021 | 123.38 | 127.28 | 122.62 | 122.62 | 41,491 | +0.93(+0.76%) |
Nov 30, 2021 | 124.02 | 124.50 | 121.69 | 121.69 | 66,678 | -2.75(-2.21%) |
Nov 29, 2021 | 125.79 | 126.09 | 124.01 | 124.44 | 42,575 | -0.31(-0.25%) |
Nov 26, 2021 | 126.67 | 127.09 | 123.47 | 124.75 | 36,696 | -3.56(-2.78%) |
Nov 24, 2021 | 127.80 | 128.99 | 127.35 | 128.31 | 41,992 | -0.36(-0.28%) |
Nov 23, 2021 | 127.65 | 128.99 | 127.65 | 128.68 | 34,966 | +0.62(+0.48%) |
Nov 22, 2021 | 126.46 | 128.54 | 125.99 | 128.06 | 31,911 | +1.77(+1.40%) |
Nov 19, 2021 | 123.99 | 126.77 | 123.99 | 126.29 | 44,149 | +1.98(+1.59%) |
Nov 18, 2021 | 126.44 | 124.60 | 123.44 | 124.31 | 53,826 | -2.62(-2.06%) |
Nov 17, 2021 | 127.22 | 127.80 | 126.61 | 126.93 | 56,965 | -1.08(-0.84%) |
Nov 16, 2021 | 127.61 | 128.86 | 127.02 | 128.01 | 54,945 | +0.27(+0.21%) |
Nov 15, 2021 | 125.94 | 127.91 | 125.94 | 127.74 | 55,762 | +1.48(+1.17%) |
Nov 12, 2021 | 126.02 | 126.93 | 125.25 | 126.26 | 26,491 | +0.90(+0.72%) |
Nov 11, 2021 | 126.51 | 126.64 | 125.00 | 125.36 | 33,372 | -0.90(-0.71%) |
Nov 10, 2021 | 125.13 | 126.26 | 49,004 | +1.34(+1.07%) | ||
Nov 09, 2021 | 126.69 | 126.69 | 124.89 | 124.92 | 42,119 | -1.40(-1.11%) |
Nov 08, 2021 | 128.99 | 128.99 | 124.46 | 126.33 | 68,498 | -3.09(-2.39%) |
Nov 05, 2021 | 127.34 | 131.32 | 127.34 | 129.41 | 51,721 | +3.09(+2.44%) |
Nov 04, 2021 | 128.64 | 129.16 | 125.14 | 126.33 | 42,778 | -1.30(-1.02%) |
Nov 03, 2021 | 125.72 | 128.47 | 125.09 | 127.62 | 55,446 | +1.48(+1.17%) |
Nov 02, 2021 | 128.04 | 128.04 | 125.92 | 126.14 | 50,109 | -1.12(-0.88%) |