Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 129.26 | 130.31 | 127.70 | 130.01 | 2,186,713 | +0.85(+0.66%) |
Jan 27, 2022 | 128.88 | 132.10 | 128.76 | 129.16 | 1,807,782 | +1.06(+0.83%) |
Jan 26, 2022 | 129.17 | 130.41 | 126.96 | 128.10 | 2,368,078 | -1.01(-0.79%) |
Jan 25, 2022 | 131.63 | 132.08 | 127.66 | 129.11 | 2,420,438 | -4.13(-3.10%) |
Jan 24, 2022 | 135.10 | 137.38 | 129.99 | 133.24 | 4,324,782 | -3.75(-2.74%) |
Jan 21, 2022 | 136.28 | 138.65 | 136.09 | 137.00 | 3,165,904 | +0.13(+0.09%) |
Jan 20, 2022 | 135.85 | 139.93 | 135.85 | 136.87 | 3,161,950 | +1.94(+1.44%) |
Jan 19, 2022 | 133.56 | 136.22 | 132.75 | 134.93 | 3,876,170 | +2.96(+2.24%) |
Jan 18, 2022 | 136.42 | 140.48 | 131.52 | 131.97 | 8,887,784 | +3.42(+2.66%) |
Jan 14, 2022 | 128.55 | 0 | -0.39(-0.31%) | |||
Jan 13, 2022 | 131.10 | 131.10 | 128.62 | 128.94 | 1,363,298 | -1.64(-1.25%) |
Jan 12, 2022 | 129.34 | 130.98 | 128.09 | 130.58 | 1,702,333 | +1.68(+1.30%) |
Jan 11, 2022 | 125.72 | 129.06 | 125.70 | 128.90 | 1,823,636 | +1.87(+1.47%) |
Jan 10, 2022 | 129.50 | 130.25 | 126.29 | 127.03 | 3,098,080 | -2.84(-2.19%) |
Jan 07, 2022 | 127.22 | 130.55 | 125.44 | 129.87 | 2,471,864 | +2.06(+1.61%) |
Jan 06, 2022 | 131.35 | 132.03 | 127.54 | 127.81 | 2,304,049 | -4.05(-3.07%) |
Jan 05, 2022 | 134.32 | 135.48 | 131.69 | 131.86 | 2,568,981 | -1.93(-1.44%) |
Jan 04, 2022 | 132.37 | 134.32 | 131.84 | 133.79 | 2,141,795 | +0.80(+0.60%) |
Jan 03, 2022 | 130.02 | 134.01 | 129.84 | 132.99 | 2,063,830 | +3.01(+2.31%) |
Dec 31, 2021 | 132.51 | 133.03 | 129.74 | 129.99 | 1,634,595 | -2.52(-1.90%) |
Dec 30, 2021 | 131.76 | 133.63 | 131.76 | 132.51 | 1,193,547 | +1.30(+0.99%) |
Dec 29, 2021 | 131.96 | 132.22 | 129.97 | 131.21 | 925,761 | -0.33(-0.25%) |
Dec 28, 2021 | 131.31 | 133.01 | 131.11 | 131.54 | 1,248,834 | +0.42(+0.32%) |
Dec 27, 2021 | 131.34 | 131.81 | 130.38 | 131.11 | 1,397,554 | +0.49(+0.38%) |
Dec 23, 2021 | 129.38 | 131.08 | 128.96 | 130.62 | 1,617,562 | +1.05(+0.81%) |
Dec 22, 2021 | 130.17 | 131.31 | 128.66 | 129.56 | 2,202,534 | -0.69(-0.53%) |
Dec 21, 2021 | 129.07 | 130.40 | 127.32 | 130.25 | 2,284,063 | +2.22(+1.73%) |
Dec 20, 2021 | 124.63 | 128.24 | 124.63 | 128.04 | 2,630,261 | +2.37(+1.88%) |
Dec 17, 2021 | 127.47 | 128.90 | 125.44 | 125.67 | 3,566,631 | -1.47(-1.16%) |
Dec 16, 2021 | 126.75 | 127.90 | 126.17 | 127.14 | 1,719,700 | +0.11(+0.09%) |
Dec 15, 2021 | 125.85 | 127.36 | 124.00 | 127.03 | 2,507,132 | +2.02(+1.62%) |
Dec 14, 2021 | 124.15 | 126.48 | 122.07 | 125.01 | 2,137,901 | +0.08(+0.06%) |
Dec 13, 2021 | 123.82 | 126.44 | 123.82 | 124.93 | 2,307,185 | +1.11(+0.90%) |
Dec 10, 2021 | 124.32 | 125.52 | 122.85 | 123.82 | 2,218,722 | +0.63(+0.51%) |
Dec 09, 2021 | 124.66 | 125.04 | 122.88 | 123.19 | 2,521,827 | -1.35(-1.08%) |
Dec 08, 2021 | 124.55 | 125.48 | 123.32 | 124.54 | 2,590,982 | +0.22(+0.17%) |
Dec 07, 2021 | 125.41 | 126.14 | 124.11 | 124.32 | 2,692,071 | +0.01(+0.01%) |
Dec 06, 2021 | 125.42 | 125.79 | 122.90 | 124.31 | 2,909,867 | +1.02(+0.83%) |
Dec 03, 2021 | 121.68 | 123.61 | 121.14 | 123.29 | 3,427,949 | +2.64(+2.19%) |
Dec 02, 2021 | 118.74 | 121.80 | 118.74 | 120.65 | 3,157,106 | +2.32(+1.96%) |
Dec 01, 2021 | 123.12 | 123.97 | 118.18 | 118.33 | 3,712,867 | -3.93(-3.21%) |
Nov 30, 2021 | 123.89 | 126.56 | 121.33 | 122.25 | 5,276,257 | -0.65(-0.53%) |
Nov 29, 2021 | 123.91 | 124.11 | 121.12 | 122.90 | 2,315,793 | -1.07(-0.87%) |
Nov 26, 2021 | 128.73 | 128.82 | 123.48 | 123.98 | 2,300,507 | -0.67(-0.54%) |
Nov 24, 2021 | 126.22 | 126.54 | 122.84 | 124.65 | 2,896,952 | -1.73(-1.37%) |
Nov 23, 2021 | 123.76 | 127.08 | 123.60 | 126.38 | 3,825,898 | +2.10(+1.69%) |
Nov 22, 2021 | 129.62 | 129.74 | 123.33 | 124.28 | 5,438,366 | -6.01(-4.62%) |
Nov 19, 2021 | 135.09 | 135.25 | 130.10 | 130.30 | 4,036,408 | -4.86(-3.60%) |
Nov 18, 2021 | 135.11 | 135.49 | 134.94 | 135.16 | 4,186,774 | -0.80(-0.59%) |
Nov 17, 2021 | 136.43 | 138.47 | 135.43 | 135.96 | 2,281,199 | -1.40(-1.02%) |
Nov 16, 2021 | 138.94 | 141.09 | 136.38 | 137.35 | 3,000,005 | -1.69(-1.22%) |
Nov 15, 2021 | 141.34 | 142.11 | 135.46 | 139.04 | 3,912,175 | -4.09(-2.86%) |
Nov 12, 2021 | 141.58 | 144.27 | 141.27 | 143.14 | 1,639,511 | +0.97(+0.69%) |
Nov 11, 2021 | 137.93 | 143.50 | 137.54 | 142.16 | 3,158,578 | +5.09(+3.71%) |
Nov 10, 2021 | 137.46 | 137.08 | 2,091,867 | -0.50(-0.36%) | ||
Nov 09, 2021 | 137.15 | 138.77 | 136.48 | 137.58 | 1,824,850 | +1.61(+1.18%) |
Nov 08, 2021 | 137.78 | 138.10 | 135.46 | 135.97 | 2,579,032 | -1.39(-1.01%) |
Nov 05, 2021 | 141.91 | 142.41 | 136.42 | 137.36 | 2,802,150 | -2.83(-2.02%) |
Nov 04, 2021 | 141.11 | 144.40 | 139.75 | 140.19 | 3,552,433 | +2.89(+2.11%) |
Nov 03, 2021 | 135.52 | 138.49 | 134.26 | 137.29 | 3,619,430 | -0.66(-0.48%) |
Nov 02, 2021 | 139.31 | 139.51 | 136.54 | 137.95 | 2,555,018 | -1.57(-1.13%) |