Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 131.96 | 133.28 | 131.73 | 132.92 | 13,811,442 | +0.05(+0.03%) |
Jan 27, 2022 | 132.25 | 133.14 | 132.18 | 132.88 | 23,108,236 | +2.40(+1.84%) |
Jan 26, 2022 | 132.12 | 132.40 | 130.47 | 130.48 | 25,498,172 | -1.60(-1.21%) |
Jan 25, 2022 | 132.91 | 133.46 | 131.69 | 132.08 | 16,712,906 | -0.21(-0.16%) |
Jan 24, 2022 | 134.01 | 134.07 | 132.27 | 132.29 | 26,921,940 | -1.09(-0.82%) |
Jan 21, 2022 | 133.17 | 133.82 | 132.50 | 133.39 | 31,282,382 | +1.57(+1.19%) |
Jan 20, 2022 | 131.29 | 131.86 | 131.03 | 131.82 | 15,011,572 | +0.81(+0.62%) |
Jan 19, 2022 | 130.51 | 131.60 | 130.30 | 131.01 | 19,378,624 | +0.90(+0.69%) |
Jan 18, 2022 | 130.91 | 131.23 | 130.03 | 130.11 | 22,797,462 | -1.89(-1.44%) |
Jan 14, 2022 | 132.00 | 0 | -1.99(-1.48%) | |||
Jan 13, 2022 | 133.16 | 134.12 | 132.83 | 133.99 | 16,317,934 | +1.18(+0.89%) |
Jan 12, 2022 | 133.64 | 133.74 | 132.80 | 132.81 | 15,547,254 | -0.51(-0.38%) |
Jan 11, 2022 | 132.69 | 133.39 | 132.52 | 133.32 | 26,261,446 | +0.88(+0.67%) |
Jan 10, 2022 | 131.55 | 132.62 | 131.28 | 132.44 | 14,832,576 | +0.32(+0.25%) |
Jan 07, 2022 | 132.92 | 133.02 | 131.47 | 132.12 | 20,197,148 | -0.96(-0.72%) |
Jan 06, 2022 | 132.42 | 133.21 | 132.14 | 133.07 | 20,454,180 | +0.34(+0.26%) |
Jan 05, 2022 | 133.86 | 133.88 | 132.53 | 132.73 | 22,514,204 | -0.72(-0.54%) |
Jan 04, 2022 | 133.37 | 133.85 | 132.56 | 133.45 | 23,680,836 | -0.56(-0.42%) |
Jan 03, 2022 | 135.97 | 137.62 | 133.99 | 134.01 | 36,451,416 | -3.61(-2.62%) |
Dec 31, 2021 | 137.27 | 138.40 | 136.92 | 137.62 | 14,431,543 | +0.27(+0.20%) |
Dec 30, 2021 | 136.75 | 137.42 | 136.01 | 137.35 | 11,147,734 | +1.14(+0.84%) |
Dec 29, 2021 | 136.43 | 136.80 | 135.97 | 136.21 | 12,674,495 | -1.50(-1.09%) |
Dec 28, 2021 | 138.93 | 139.10 | 137.46 | 137.72 | 9,879,055 | -0.55(-0.40%) |
Dec 27, 2021 | 137.87 | 138.38 | 137.74 | 138.26 | 8,422,429 | +0.33(+0.24%) |
Dec 23, 2021 | 138.92 | 138.93 | 137.47 | 137.93 | 12,536,593 | -1.21(-0.87%) |
Dec 22, 2021 | 139.05 | 139.17 | 138.39 | 139.14 | 13,193,716 | +0.64(+0.46%) |
Dec 21, 2021 | 138.50 | 138.56 | 137.09 | 138.50 | 17,869,256 | -0.53(-0.38%) |
Dec 20, 2021 | 140.00 | 140.25 | 138.93 | 139.03 | 18,462,512 | -1.05(-0.75%) |
Dec 17, 2021 | 139.62 | 140.21 | 139.45 | 140.07 | 19,618,558 | +1.57(+1.13%) |
Dec 16, 2021 | 138.14 | 139.19 | 138.12 | 138.50 | 20,111,606 | +0.05(+0.04%) |
Dec 15, 2021 | 138.78 | 139.88 | 138.34 | 138.45 | 27,361,674 | -1.34(-0.96%) |
Dec 14, 2021 | 139.49 | 140.01 | 138.51 | 139.80 | 15,106,850 | -0.33(-0.24%) |
Dec 13, 2021 | 139.51 | 140.36 | 139.43 | 140.13 | 19,251,312 | +2.04(+1.48%) |
Dec 10, 2021 | 139.07 | 139.37 | 138.04 | 138.09 | 15,414,286 | -0.33(-0.24%) |
Dec 09, 2021 | 138.53 | 139.00 | 137.74 | 138.42 | 18,913,006 | +0.77(+0.56%) |
Dec 08, 2021 | 139.58 | 139.59 | 137.62 | 137.65 | 36,256,980 | -2.42(-1.73%) |
Dec 07, 2021 | 140.74 | 141.49 | 139.94 | 140.07 | 23,838,984 | -1.14(-0.81%) |
Dec 06, 2021 | 142.90 | 143.18 | 140.94 | 141.22 | 33,331,492 | -1.97(-1.38%) |
Dec 03, 2021 | 140.71 | 143.90 | 140.40 | 143.19 | 37,112,396 | +1.70(+1.20%) |
Dec 02, 2021 | 141.87 | 141.92 | 139.85 | 141.49 | 19,135,598 | +0.18(+0.13%) |
Dec 01, 2021 | 139.60 | 141.38 | 138.95 | 141.32 | 33,231,306 | +0.87(+0.62%) |
Nov 30, 2021 | 139.75 | 140.90 | 139.69 | 140.45 | 33,965,944 | +2.10(+1.52%) |
Nov 29, 2021 | 137.41 | 138.64 | 137.28 | 138.35 | 25,080,588 | -1.12(-0.80%) |
Nov 26, 2021 | 137.89 | 139.61 | 137.75 | 139.47 | 21,656,180 | +3.44(+2.53%) |
Nov 24, 2021 | 134.29 | 136.03 | 134.15 | 136.03 | 14,862,262 | +2.15(+1.61%) |
Nov 23, 2021 | 135.21 | 135.37 | 133.88 | 133.88 | 16,533,362 | -1.96(-1.45%) |
Nov 22, 2021 | 136.57 | 136.79 | 135.39 | 135.85 | 16,476,689 | -1.61(-1.17%) |
Nov 19, 2021 | 136.74 | 137.68 | 136.74 | 137.46 | 15,135,100 | +1.64(+1.21%) |
Nov 18, 2021 | 135.26 | 136.02 | 135.22 | 135.82 | 11,931,301 | +0.31(+0.23%) |
Nov 17, 2021 | 133.95 | 135.54 | 133.84 | 135.51 | 15,368,728 | +1.07(+0.79%) |
Nov 16, 2021 | 134.98 | 135.62 | 134.21 | 134.45 | 13,901,869 | -0.34(-0.25%) |
Nov 15, 2021 | 136.10 | 136.16 | 134.55 | 134.79 | 16,427,833 | -1.73(-1.27%) |
Nov 12, 2021 | 137.12 | 137.60 | 135.98 | 136.52 | 13,720,152 | -0.58(-0.43%) |
Nov 11, 2021 | 137.60 | 137.73 | 137.02 | 137.11 | 5,992,879 | -0.27(-0.20%) |
Nov 10, 2021 | 139.75 | 137.38 | 30,401,312 | -2.49(-1.78%) | ||
Nov 09, 2021 | 139.72 | 140.62 | 139.57 | 139.87 | 25,285,740 | +1.80(+1.30%) |
Nov 08, 2021 | 138.01 | 138.31 | 137.60 | 138.07 | 13,153,309 | -0.26(-0.19%) |
Nov 05, 2021 | 137.61 | 138.59 | 137.25 | 138.33 | 23,219,232 | +2.04(+1.50%) |
Nov 04, 2021 | 135.15 | 136.53 | 135.13 | 136.29 | 17,240,084 | +1.42(+1.05%) |
Nov 03, 2021 | 136.96 | 137.11 | 134.84 | 134.87 | 22,275,626 | -1.41(-1.03%) |
Nov 02, 2021 | 135.74 | 136.73 | 135.74 | 136.28 | 10,617,063 | +0.60(+0.44%) |