Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 125.74 | 125.59 | 2,502,420 | -1.16(-0.91%) | ||
Jan 28, 2022 | 124.97 | 126.86 | 123.75 | 126.75 | 2,154,726 | +1.31(+1.05%) |
Jan 27, 2022 | 123.12 | 126.76 | 123.09 | 125.43 | 3,101,080 | +2.41(+1.96%) |
Jan 26, 2022 | 119.02 | 123.87 | 118.83 | 123.02 | 6,178,201 | -4.37(-3.43%) |
Jan 25, 2022 | 129.26 | 129.26 | 126.01 | 127.39 | 2,721,741 | -1.98(-1.53%) |
Jan 24, 2022 | 131.21 | 131.90 | 126.63 | 129.37 | 3,027,352 | -1.39(-1.06%) |
Jan 21, 2022 | 130.57 | 131.81 | 130.02 | 130.76 | 2,827,519 | +1.60(+1.24%) |
Jan 20, 2022 | 129.74 | 130.59 | 128.98 | 129.16 | 2,358,228 | -1.01(-0.78%) |
Jan 19, 2022 | 128.72 | 131.10 | 128.45 | 130.18 | 1,876,706 | +1.64(+1.28%) |
Jan 18, 2022 | 130.00 | 130.03 | 127.80 | 128.53 | 2,427,010 | -2.12(-1.62%) |
Jan 14, 2022 | 130.65 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 130.42 | 130.91 | 129.31 | 130.37 | 1,428,903 | -0.18(-0.14%) |
Jan 12, 2022 | 129.61 | 131.27 | 129.39 | 130.55 | 1,420,831 | -0.05(-0.04%) |
Jan 11, 2022 | 130.78 | 131.52 | 128.80 | 130.59 | 2,679,212 | -1.32(-1.00%) |
Jan 10, 2022 | 130.97 | 133.01 | 130.97 | 131.92 | 2,966,353 | +0.78(+0.59%) |
Jan 07, 2022 | 130.87 | 131.67 | 129.83 | 131.14 | 1,430,633 | +0.56(+0.43%) |
Jan 06, 2022 | 131.17 | 132.55 | 130.44 | 130.58 | 1,855,274 | -0.86(-0.65%) |
Jan 05, 2022 | 130.50 | 132.58 | 130.50 | 131.43 | 2,121,692 | +0.78(+0.60%) |
Jan 04, 2022 | 129.80 | 132.21 | 129.66 | 130.65 | 2,221,783 | +0.70(+0.54%) |
Jan 03, 2022 | 129.44 | 130.33 | 127.37 | 129.95 | 2,185,815 | -0.45(-0.34%) |
Dec 31, 2021 | 129.31 | 130.72 | 129.25 | 130.39 | 1,348,802 | +1.28(+0.99%) |
Dec 30, 2021 | 129.27 | 129.51 | 128.68 | 129.12 | 853,076 | +0.41(+0.32%) |
Dec 29, 2021 | 128.07 | 129.25 | 127.62 | 128.71 | 1,358,481 | +1.17(+0.92%) |
Dec 28, 2021 | 127.67 | 128.26 | 127.06 | 127.54 | 1,302,021 | -0.01(-0.01%) |
Dec 27, 2021 | 127.22 | 127.56 | 126.32 | 127.55 | 904,429 | +0.83(+0.65%) |
Dec 23, 2021 | 127.02 | 127.40 | 126.22 | 126.72 | 1,222,709 | -0.30(-0.24%) |
Dec 22, 2021 | 127.51 | 127.86 | 126.23 | 127.02 | 1,074,765 | -0.06(-0.05%) |
Dec 21, 2021 | 128.80 | 128.92 | 126.33 | 127.08 | 1,640,523 | -1.83(-1.42%) |
Dec 20, 2021 | 126.51 | 129.17 | 126.27 | 128.92 | 2,421,619 | +1.76(+1.38%) |
Dec 17, 2021 | 128.90 | 130.06 | 126.98 | 127.16 | 3,597,947 | -2.24(-1.73%) |
Dec 16, 2021 | 126.34 | 129.44 | 126.03 | 129.39 | 2,712,259 | +3.21(+2.55%) |
Dec 15, 2021 | 126.11 | 127.16 | 125.69 | 126.18 | 2,674,984 | +0.19(+0.15%) |
Dec 14, 2021 | 127.25 | 127.37 | 125.31 | 125.99 | 2,938,667 | -1.08(-0.85%) |
Dec 13, 2021 | 124.09 | 127.47 | 123.75 | 127.07 | 2,350,162 | +2.93(+2.36%) |
Dec 10, 2021 | 124.54 | 124.67 | 123.94 | 124.14 | 1,330,372 | +0.42(+0.34%) |
Dec 09, 2021 | 123.51 | 124.63 | 123.31 | 123.72 | 1,024,840 | -0.13(-0.10%) |
Dec 08, 2021 | 123.92 | 124.64 | 122.59 | 123.85 | 1,618,504 | +0.01(+0.01%) |
Dec 07, 2021 | 123.07 | 124.63 | 123.02 | 123.84 | 2,586,088 | +0.42(+0.34%) |
Dec 06, 2021 | 123.08 | 125.22 | 123.00 | 123.43 | 1,914,464 | +0.93(+0.76%) |
Dec 03, 2021 | 121.02 | 122.77 | 120.61 | 122.50 | 1,934,765 | +2.35(+1.96%) |
Dec 02, 2021 | 119.56 | 121.10 | 119.56 | 120.14 | 1,650,928 | +0.93(+0.78%) |
Dec 01, 2021 | 118.57 | 121.08 | 118.30 | 119.21 | 2,045,613 | +1.31(+1.11%) |
Nov 30, 2021 | 121.65 | 121.88 | 117.78 | 117.90 | 2,931,975 | -4.28(-3.50%) |
Nov 29, 2021 | 122.52 | 123.46 | 122.15 | 122.18 | 1,132,877 | -0.21(-0.17%) |
Nov 26, 2021 | 122.73 | 124.36 | 122.12 | 122.39 | 1,309,510 | +0.04(+0.03%) |
Nov 24, 2021 | 122.64 | 123.05 | 121.48 | 122.35 | 1,124,215 | -0.51(-0.41%) |
Nov 23, 2021 | 122.54 | 123.58 | 122.17 | 122.86 | 1,604,998 | +0.32(+0.26%) |
Nov 22, 2021 | 121.69 | 123.74 | 121.31 | 122.54 | 1,365,715 | +0.91(+0.74%) |
Nov 19, 2021 | 121.47 | 122.60 | 121.06 | 121.64 | 1,922,207 | +1.26(+1.05%) |
Nov 18, 2021 | 121.33 | 120.54 | 120.31 | 120.38 | 1,120,996 | -1.23(-1.01%) |
Nov 17, 2021 | 120.97 | 121.91 | 120.11 | 121.61 | 1,580,430 | +0.52(+0.43%) |
Nov 16, 2021 | 122.07 | 123.18 | 121.03 | 121.09 | 1,139,614 | -0.85(-0.70%) |
Nov 15, 2021 | 121.14 | 121.96 | 120.89 | 121.94 | 1,416,108 | +0.79(+0.65%) |
Nov 12, 2021 | 121.83 | 122.08 | 121.08 | 121.16 | 1,362,022 | -0.10(-0.08%) |
Nov 11, 2021 | 121.63 | 121.80 | 120.64 | 121.26 | 1,487,247 | -0.62(-0.51%) |
Nov 10, 2021 | 120.54 | 121.88 | 1,828,626 | +2.03(+1.70%) | ||
Nov 09, 2021 | 120.02 | 120.79 | 119.46 | 119.84 | 1,218,544 | -0.07(-0.06%) |
Nov 08, 2021 | 119.61 | 120.20 | 118.49 | 119.92 | 1,167,938 | +0.28(+0.23%) |
Nov 05, 2021 | 119.73 | 120.06 | 119.04 | 119.64 | 1,182,010 | +0.89(+0.75%) |
Nov 04, 2021 | 118.93 | 119.58 | 118.36 | 118.75 | 1,268,466 | -0.78(-0.65%) |
Nov 03, 2021 | 118.93 | 119.66 | 118.33 | 119.53 | 1,207,426 | +0.49(+0.41%) |
Nov 02, 2021 | 118.26 | 119.56 | 117.54 | 119.04 | 1,330,764 | +1.17(+0.99%) |