Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 132.60 | 132.94 | 1,129,850 | -0.59(-0.44%) | ||
Jan 28, 2022 | 131.34 | 133.61 | 129.58 | 133.53 | 879,928 | +2.06(+1.57%) |
Jan 27, 2022 | 127.90 | 131.87 | 127.90 | 131.47 | 1,297,204 | +4.04(+3.17%) |
Jan 26, 2022 | 127.63 | 129.15 | 126.01 | 127.43 | 833,618 | -0.50(-0.39%) |
Jan 25, 2022 | 127.48 | 128.44 | 124.92 | 127.93 | 717,051 | -0.48(-0.37%) |
Jan 24, 2022 | 126.97 | 128.85 | 124.88 | 128.41 | 1,387,056 | +0.03(+0.02%) |
Jan 21, 2022 | 130.43 | 130.91 | 127.87 | 128.38 | 734,437 | -1.33(-1.02%) |
Jan 20, 2022 | 129.29 | 131.75 | 129.21 | 129.71 | 651,221 | +0.48(+0.37%) |
Jan 19, 2022 | 130.60 | 132.00 | 128.96 | 129.23 | 915,900 | -1.39(-1.06%) |
Jan 18, 2022 | 132.68 | 132.70 | 129.63 | 130.61 | 910,115 | -2.33(-1.75%) |
Jan 14, 2022 | 132.94 | 0 | +1.28(+0.97%) | |||
Jan 13, 2022 | 132.26 | 133.00 | 131.35 | 131.67 | 905,249 | -0.80(-0.60%) |
Jan 12, 2022 | 132.59 | 132.62 | 130.63 | 132.47 | 960,198 | -0.72(-0.54%) |
Jan 11, 2022 | 131.77 | 133.67 | 131.58 | 133.19 | 1,611,288 | +1.77(+1.34%) |
Jan 10, 2022 | 128.16 | 131.55 | 126.94 | 131.42 | 1,226,209 | +1.48(+1.14%) |
Jan 07, 2022 | 127.98 | 130.29 | 125.82 | 129.94 | 1,133,723 | +2.61(+2.05%) |
Jan 06, 2022 | 129.50 | 129.82 | 127.05 | 127.33 | 684,663 | -2.00(-1.55%) |
Jan 05, 2022 | 128.54 | 131.87 | 128.54 | 129.33 | 936,033 | +1.11(+0.87%) |
Jan 04, 2022 | 129.61 | 130.09 | 127.42 | 128.22 | 1,138,610 | -1.23(-0.95%) |
Jan 03, 2022 | 129.41 | 129.74 | 127.74 | 129.45 | 1,001,745 | -0.26(-0.20%) |
Dec 31, 2021 | 130.63 | 130.96 | 129.67 | 129.71 | 595,266 | -0.86(-0.66%) |
Dec 30, 2021 | 130.80 | 132.03 | 130.16 | 130.57 | 553,345 | +0.42(+0.32%) |
Dec 29, 2021 | 129.20 | 130.47 | 129.03 | 130.15 | 806,968 | +0.96(+0.74%) |
Dec 28, 2021 | 128.61 | 129.68 | 128.36 | 129.20 | 616,917 | +0.45(+0.35%) |
Dec 27, 2021 | 126.81 | 128.99 | 126.50 | 128.75 | 509,881 | +2.31(+1.83%) |
Dec 23, 2021 | 125.23 | 126.81 | 124.70 | 126.44 | 735,390 | +1.68(+1.35%) |
Dec 22, 2021 | 124.31 | 125.58 | 123.58 | 124.76 | 617,446 | +0.19(+0.16%) |
Dec 21, 2021 | 123.81 | 126.41 | 123.72 | 124.56 | 1,357,406 | +1.56(+1.27%) |
Dec 20, 2021 | 121.73 | 123.27 | 120.26 | 123.00 | 785,004 | +0.81(+0.66%) |
Dec 17, 2021 | 121.68 | 123.34 | 120.66 | 122.19 | 1,470,098 | +1.17(+0.97%) |
Dec 16, 2021 | 121.36 | 122.98 | 120.57 | 121.02 | 860,898 | +0.20(+0.17%) |
Dec 15, 2021 | 120.23 | 121.09 | 119.54 | 120.81 | 795,702 | +0.46(+0.38%) |
Dec 14, 2021 | 119.31 | 122.16 | 119.31 | 120.35 | 1,023,775 | +0.76(+0.64%) |
Dec 13, 2021 | 120.19 | 120.56 | 118.11 | 119.59 | 554,980 | -0.60(-0.50%) |
Dec 10, 2021 | 119.38 | 120.55 | 118.84 | 120.19 | 1,259,160 | +1.41(+1.18%) |
Dec 09, 2021 | 117.44 | 119.44 | 116.97 | 118.78 | 1,050,305 | +0.82(+0.70%) |
Dec 08, 2021 | 117.53 | 118.59 | 116.59 | 117.96 | 889,232 | +1.30(+1.11%) |
Dec 07, 2021 | 116.49 | 117.76 | 115.63 | 116.66 | 867,445 | +0.61(+0.52%) |
Dec 06, 2021 | 115.62 | 117.70 | 114.96 | 116.06 | 1,143,543 | +2.09(+1.83%) |
Dec 03, 2021 | 114.09 | 115.97 | 113.02 | 113.97 | 1,281,871 | +0.94(+0.83%) |
Dec 02, 2021 | 111.77 | 113.75 | 110.96 | 113.03 | 1,381,999 | +1.68(+1.51%) |
Dec 01, 2021 | 113.64 | 114.34 | 111.31 | 111.35 | 1,227,657 | -1.63(-1.44%) |
Nov 30, 2021 | 116.79 | 117.15 | 112.65 | 112.98 | 3,279,717 | -4.37(-3.73%) |
Nov 29, 2021 | 117.86 | 118.72 | 116.78 | 117.36 | 918,241 | +0.00(+0.00%) |
Nov 26, 2021 | 119.01 | 120.69 | 117.06 | 117.36 | 628,678 | -3.13(-2.60%) |
Nov 24, 2021 | 120.28 | 121.97 | 119.86 | 120.49 | 591,163 | -0.22(-0.18%) |
Nov 23, 2021 | 118.37 | 121.27 | 118.10 | 120.70 | 1,320,310 | +2.48(+2.10%) |
Nov 22, 2021 | 117.46 | 119.66 | 116.93 | 118.23 | 1,058,271 | +0.59(+0.50%) |
Nov 19, 2021 | 122.49 | 123.14 | 117.51 | 117.64 | 1,571,371 | -3.88(-3.19%) |
Nov 18, 2021 | 122.04 | 121.77 | 120.77 | 121.52 | 607,200 | -0.18(-0.14%) |
Nov 17, 2021 | 120.85 | 122.10 | 120.13 | 121.69 | 1,329,128 | +0.79(+0.65%) |
Nov 16, 2021 | 121.38 | 122.33 | 120.85 | 120.90 | 806,025 | -0.55(-0.45%) |
Nov 15, 2021 | 122.34 | 122.68 | 121.06 | 121.45 | 679,785 | -0.90(-0.73%) |
Nov 12, 2021 | 123.21 | 124.10 | 121.83 | 122.34 | 755,331 | +0.11(+0.09%) |
Nov 11, 2021 | 121.66 | 122.43 | 120.47 | 122.24 | 544,679 | +0.01(+0.01%) |
Nov 10, 2021 | 121.60 | 122.23 | 618,944 | +0.98(+0.81%) | ||
Nov 09, 2021 | 122.18 | 122.91 | 121.11 | 121.25 | 966,810 | -1.27(-1.04%) |
Nov 08, 2021 | 123.88 | 124.48 | 122.31 | 122.52 | 1,001,712 | -1.55(-1.25%) |
Nov 05, 2021 | 123.06 | 125.99 | 122.70 | 124.07 | 784,332 | +0.77(+0.62%) |
Nov 04, 2021 | 122.54 | 124.57 | 119.82 | 123.30 | 1,001,763 | -1.47(-1.18%) |
Nov 03, 2021 | 121.39 | 125.09 | 121.16 | 124.77 | 1,170,163 | +3.01(+2.47%) |
Nov 02, 2021 | 121.07 | 123.01 | 119.37 | 121.76 | 1,244,818 | +2.32(+1.95%) |