Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 121.27 | 122.84 | 122.66 | 1,228,592 | +1.14(+0.94%) | |
Jan 28, 2022 | 119.39 | 121.58 | 118.96 | 121.52 | 1,554,172 | +2.02(+1.69%) |
Jan 27, 2022 | 120.90 | 122.08 | 119.28 | 119.50 | 1,410,478 | -1.08(-0.90%) |
Jan 26, 2022 | 120.73 | 122.60 | 119.94 | 120.59 | 1,497,679 | +0.70(+0.58%) |
Jan 25, 2022 | 120.59 | 121.31 | 118.50 | 119.89 | 1,579,766 | -1.40(-1.15%) |
Jan 24, 2022 | 119.54 | 121.69 | 117.49 | 121.28 | 1,711,726 | +0.59(+0.49%) |
Jan 21, 2022 | 120.93 | 123.05 | 120.02 | 120.69 | 1,542,548 | -0.35(-0.29%) |
Jan 20, 2022 | 123.38 | 124.36 | 120.96 | 121.05 | 709,008 | -1.45(-1.18%) |
Jan 19, 2022 | 122.68 | 123.71 | 121.54 | 122.49 | 928,408 | +0.22(+0.18%) |
Jan 18, 2022 | 122.79 | 122.79 | 121.08 | 122.28 | 1,029,139 | -1.29(-1.04%) |
Jan 14, 2022 | 123.57 | 0 | -2.00(-1.59%) | |||
Jan 13, 2022 | 127.35 | 127.38 | 125.38 | 125.56 | 1,004,876 | -1.37(-1.08%) |
Jan 12, 2022 | 127.33 | 127.89 | 125.44 | 126.93 | 1,750,231 | +0.18(+0.14%) |
Jan 11, 2022 | 126.24 | 127.08 | 124.58 | 126.75 | 1,257,151 | +0.93(+0.74%) |
Jan 10, 2022 | 127.46 | 127.59 | 124.74 | 125.82 | 1,346,428 | -2.29(-1.79%) |
Jan 07, 2022 | 128.92 | 129.49 | 127.59 | 128.11 | 923,402 | -0.92(-0.71%) |
Jan 06, 2022 | 127.32 | 129.91 | 127.28 | 129.03 | 815,527 | +0.98(+0.77%) |
Jan 05, 2022 | 131.23 | 131.61 | 128.02 | 128.04 | 1,211,171 | -3.74(-2.84%) |
Jan 04, 2022 | 133.05 | 133.21 | 131.69 | 131.78 | 1,129,810 | -0.09(-0.07%) |
Jan 03, 2022 | 133.90 | 134.12 | 129.98 | 131.87 | 735,089 | -2.17(-1.62%) |
Dec 31, 2021 | 133.41 | 134.84 | 133.37 | 134.04 | 572,973 | +0.67(+0.50%) |
Dec 30, 2021 | 134.47 | 134.69 | 133.34 | 133.37 | 411,748 | -0.55(-0.41%) |
Dec 29, 2021 | 132.50 | 134.11 | 132.10 | 133.92 | 441,118 | +1.26(+0.95%) |
Dec 28, 2021 | 132.90 | 133.62 | 132.48 | 132.66 | 400,608 | -0.12(-0.09%) |
Dec 27, 2021 | 130.35 | 133.24 | 130.09 | 132.78 | 624,742 | +2.75(+2.12%) |
Dec 23, 2021 | 129.01 | 130.56 | 128.76 | 130.03 | 653,960 | +1.64(+1.28%) |
Dec 22, 2021 | 126.93 | 128.40 | 126.91 | 128.39 | 944,615 | +1.38(+1.08%) |
Dec 21, 2021 | 127.16 | 127.39 | 125.91 | 127.01 | 1,682,253 | +0.61(+0.48%) |
Dec 20, 2021 | 127.20 | 127.95 | 124.52 | 126.40 | 1,247,207 | -1.72(-1.34%) |
Dec 17, 2021 | 128.66 | 130.36 | 127.72 | 128.12 | 1,487,024 | -1.99(-1.53%) |
Dec 16, 2021 | 130.58 | 132.04 | 129.78 | 130.11 | 2,268,237 | +0.44(+0.34%) |
Dec 15, 2021 | 128.93 | 130.20 | 128.86 | 129.66 | 1,092,047 | +0.68(+0.53%) |
Dec 14, 2021 | 129.46 | 130.09 | 128.51 | 128.99 | 881,729 | -0.68(-0.52%) |
Dec 13, 2021 | 130.69 | 131.37 | 129.43 | 129.66 | 1,075,804 | -0.85(-0.65%) |
Dec 10, 2021 | 131.03 | 131.43 | 129.91 | 130.51 | 913,245 | +0.05(+0.04%) |
Dec 09, 2021 | 131.74 | 132.82 | 130.46 | 130.46 | 657,161 | -1.27(-0.96%) |
Dec 08, 2021 | 133.20 | 133.20 | 131.26 | 131.73 | 895,203 | -1.38(-1.03%) |
Dec 07, 2021 | 134.23 | 134.56 | 132.97 | 133.11 | 598,462 | +0.23(+0.17%) |
Dec 06, 2021 | 132.90 | 132.99 | 131.85 | 132.88 | 829,348 | +1.23(+0.93%) |
Dec 03, 2021 | 133.54 | 134.19 | 130.99 | 131.65 | 729,711 | -1.65(-1.24%) |
Dec 02, 2021 | 130.25 | 134.05 | 130.25 | 133.30 | 658,879 | +3.14(+2.41%) |
Dec 01, 2021 | 132.19 | 134.24 | 130.16 | 130.17 | 576,362 | -0.72(-0.55%) |
Nov 30, 2021 | 134.42 | 135.22 | 130.53 | 130.88 | 1,598,794 | -4.06(-3.01%) |
Nov 29, 2021 | 132.66 | 135.68 | 131.88 | 134.95 | 673,512 | +2.93(+2.22%) |
Nov 26, 2021 | 133.18 | 134.74 | 131.72 | 132.02 | 340,454 | -3.02(-2.24%) |
Nov 24, 2021 | 134.26 | 135.09 | 133.40 | 135.04 | 363,479 | +0.28(+0.20%) |
Nov 23, 2021 | 134.08 | 135.16 | 134.07 | 134.76 | 453,848 | +0.19(+0.14%) |
Nov 22, 2021 | 135.60 | 135.96 | 134.57 | 134.57 | 471,261 | -0.71(-0.52%) |
Nov 19, 2021 | 136.35 | 136.35 | 134.65 | 135.28 | 501,786 | -0.75(-0.55%) |
Nov 18, 2021 | 135.95 | 136.33 | 135.91 | 136.03 | 515,006 | +0.28(+0.20%) |
Nov 17, 2021 | 134.44 | 135.81 | 134.02 | 135.75 | 771,689 | +1.59(+1.19%) |
Nov 16, 2021 | 134.04 | 134.79 | 133.41 | 134.16 | 908,881 | +0.50(+0.37%) |
Nov 15, 2021 | 133.54 | 133.90 | 132.97 | 133.66 | 910,340 | +0.13(+0.10%) |
Nov 12, 2021 | 133.30 | 134.02 | 132.92 | 133.53 | 561,242 | +0.26(+0.19%) |
Nov 11, 2021 | 133.28 | 133.31 | 132.20 | 133.28 | 586,851 | +0.06(+0.04%) |
Nov 10, 2021 | 131.58 | 133.22 | 770,779 | +1.47(+1.11%) | ||
Nov 09, 2021 | 132.30 | 132.74 | 131.74 | 131.75 | 696,289 | -0.76(-0.57%) |
Nov 08, 2021 | 132.24 | 133.70 | 131.86 | 132.51 | 597,010 | +0.51(+0.39%) |
Nov 05, 2021 | 133.82 | 133.82 | 131.74 | 132.00 | 479,470 | -1.73(-1.29%) |
Nov 04, 2021 | 132.22 | 133.75 | 131.91 | 133.72 | 545,225 | +1.53(+1.16%) |
Nov 03, 2021 | 135.28 | 135.73 | 132.03 | 132.19 | 940,432 | -3.02(-2.24%) |
Nov 02, 2021 | 134.00 | 135.34 | 133.32 | 135.22 | 783,472 | +1.70(+1.27%) |