Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 122.99 | 124.42 | 124.31 | 9,268 | +2.49(+2.05%) | |
Jan 28, 2022 | 119.22 | 121.81 | 118.79 | 121.81 | 12,110 | +2.28(+1.91%) |
Jan 27, 2022 | 121.55 | 122.47 | 119.07 | 119.53 | 28,031 | -0.81(-0.67%) |
Jan 26, 2022 | 122.54 | 123.34 | 120.03 | 120.34 | 5,657 | -1.13(-0.93%) |
Jan 25, 2022 | 121.27 | 122.28 | 119.54 | 121.47 | 16,320 | -1.69(-1.37%) |
Jan 24, 2022 | 120.36 | 123.25 | 118.09 | 123.15 | 71,847 | +1.00(+0.82%) |
Jan 21, 2022 | 123.58 | 124.23 | 122.04 | 122.15 | 70,937 | -1.96(-1.58%) |
Jan 20, 2022 | 126.23 | 127.50 | 124.10 | 124.12 | 169,191 | -1.47(-1.17%) |
Jan 19, 2022 | 127.38 | 127.47 | 125.58 | 125.59 | 15,924 | -1.37(-1.08%) |
Jan 18, 2022 | 128.00 | 128.00 | 126.77 | 126.96 | 111,085 | -2.20(-1.71%) |
Jan 14, 2022 | 129.16 | 0 | -0.31(-0.24%) | |||
Jan 13, 2022 | 130.13 | 130.42 | 129.15 | 129.47 | 10,893 | -1.19(-0.91%) |
Jan 12, 2022 | 131.01 | 131.38 | 130.09 | 130.65 | 5,262 | +0.01(+0.01%) |
Jan 11, 2022 | 129.18 | 130.64 | 128.64 | 130.64 | 157,814 | +1.43(+1.11%) |
Jan 10, 2022 | 127.56 | 129.22 | 127.29 | 129.21 | 14,299 | -0.48(-0.37%) |
Jan 07, 2022 | 129.78 | 130.03 | 129.48 | 129.69 | 6,616 | -0.40(-0.31%) |
Jan 06, 2022 | 129.34 | 130.75 | 129.34 | 130.09 | 7,635 | +0.14(+0.11%) |
Jan 05, 2022 | 132.55 | 132.60 | 129.95 | 129.95 | 5,682 | -2.64(-1.99%) |
Jan 04, 2022 | 132.78 | 132.81 | 132.11 | 132.59 | 8,859 | +0.59(+0.45%) |
Jan 03, 2022 | 132.57 | 132.57 | 131.53 | 132.00 | 16,159 | -0.15(-0.11%) |
Dec 31, 2021 | 132.27 | 132.66 | 132.15 | 132.15 | 39,738 | -0.26(-0.20%) |
Dec 30, 2021 | 132.33 | 132.98 | 132.33 | 132.41 | 3,575 | +0.09(+0.07%) |
Dec 29, 2021 | 132.11 | 132.46 | 131.78 | 132.32 | 15,350 | +0.35(+0.27%) |
Dec 28, 2021 | 132.26 | 132.55 | 131.90 | 131.97 | 15,242 | -0.10(-0.07%) |
Dec 27, 2021 | 130.74 | 132.07 | 130.70 | 132.07 | 9,283 | +1.42(+1.08%) |
Dec 23, 2021 | 130.45 | 131.00 | 130.38 | 130.65 | 3,686 | +0.98(+0.76%) |
Dec 22, 2021 | 129.28 | 129.73 | 129.26 | 129.67 | 11,461 | +0.83(+0.64%) |
Dec 21, 2021 | 127.26 | 128.90 | 127.26 | 128.84 | 6,290 | +2.65(+2.10%) |
Dec 20, 2021 | 126.41 | 126.41 | 125.17 | 126.19 | 819,427 | -1.84(-1.44%) |
Dec 17, 2021 | 128.17 | 129.10 | 127.50 | 128.03 | 25,563 | -0.52(-0.40%) |
Dec 16, 2021 | 129.65 | 130.10 | 128.19 | 128.55 | 35,772 | -0.68(-0.53%) |
Dec 15, 2021 | 127.28 | 129.29 | 126.97 | 129.24 | 63,974 | +1.53(+1.20%) |
Dec 14, 2021 | 127.76 | 128.53 | 127.26 | 127.71 | 43,460 | -0.94(-0.73%) |
Dec 13, 2021 | 128.88 | 129.06 | 128.65 | 128.65 | 7,060 | -0.74(-0.57%) |
Dec 10, 2021 | 129.90 | 129.90 | 128.92 | 129.39 | 367,251 | +0.38(+0.30%) |
Dec 09, 2021 | 130.25 | 130.25 | 129.00 | 129.00 | 130,861 | -1.44(-1.10%) |
Dec 08, 2021 | 130.20 | 130.69 | 129.97 | 130.44 | 52,974 | +0.66(+0.51%) |
Dec 07, 2021 | 128.99 | 130.30 | 128.99 | 129.78 | 8,070 | +2.49(+1.95%) |
Dec 06, 2021 | 127.15 | 127.54 | 127.15 | 127.30 | 18,885 | +1.56(+1.24%) |
Dec 03, 2021 | 126.19 | 126.19 | 124.71 | 125.74 | 7,205 | -1.19(-0.94%) |
Dec 02, 2021 | 124.51 | 127.34 | 124.51 | 126.93 | 13,171 | +2.81(+2.27%) |
Dec 01, 2021 | 128.40 | 128.41 | 124.12 | 124.12 | 8,668 | -2.20(-1.74%) |
Nov 30, 2021 | 128.55 | 128.71 | 126.20 | 126.32 | 22,464 | -3.21(-2.48%) |
Nov 29, 2021 | 130.01 | 130.05 | 128.64 | 129.52 | 6,400 | +1.02(+0.79%) |
Nov 26, 2021 | 129.04 | 129.04 | 128.27 | 128.50 | 12,531 | -2.78(-2.12%) |
Nov 24, 2021 | 130.55 | 131.31 | 130.46 | 131.29 | 6,347 | +0.36(+0.27%) |
Nov 23, 2021 | 131.10 | 131.10 | 130.24 | 130.93 | 15,837 | +0.06(+0.04%) |
Nov 22, 2021 | 132.15 | 132.15 | 130.88 | 130.88 | 3,945 | -0.62(-0.47%) |
Nov 19, 2021 | 131.84 | 132.10 | 131.50 | 131.50 | 5,350 | -0.65(-0.49%) |
Nov 18, 2021 | 132.82 | 132.16 | 132.08 | 132.15 | 4,942 | -0.52(-0.39%) |
Nov 17, 2021 | 133.01 | 133.01 | 132.47 | 132.67 | 14,847 | -0.74(-0.55%) |
Nov 16, 2021 | 133.04 | 133.82 | 133.04 | 133.41 | 23,432 | +0.48(+0.36%) |
Nov 15, 2021 | 133.01 | 133.14 | 132.80 | 132.93 | 17,630 | +0.09(+0.06%) |
Nov 12, 2021 | 132.37 | 132.92 | 132.37 | 132.84 | 3,786 | +1.02(+0.77%) |
Nov 11, 2021 | 131.92 | 131.98 | 131.74 | 131.83 | 3,339 | +0.40(+0.31%) |
Nov 10, 2021 | 132.80 | 131.40 | 131.42 | 5,410 | -1.27(-0.95%) | |
Nov 09, 2021 | 132.47 | 132.77 | 132.19 | 132.69 | 43,034 | -0.02(-0.01%) |
Nov 08, 2021 | 132.79 | 132.79 | 132.43 | 132.71 | 21,302 | +0.57(+0.43%) |
Nov 05, 2021 | 132.74 | 132.82 | 132.01 | 132.14 | 5,314 | +0.45(+0.34%) |
Nov 04, 2021 | 131.92 | 132.11 | 131.37 | 131.69 | 37,029 | -0.04(-0.03%) |
Nov 03, 2021 | 130.90 | 131.79 | 130.90 | 131.73 | 6,402 | +0.64(+0.49%) |
Nov 02, 2021 | 130.88 | 131.13 | 130.63 | 131.09 | 23,170 | +0.27(+0.21%) |