Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 132.41 | 133.74 | 132.19 | 133.38 | 13,764,215 | +0.05(+0.03%) |
Jan 27, 2022 | 132.71 | 133.60 | 132.63 | 133.33 | 23,029,218 | +2.41(+1.84%) |
Jan 26, 2022 | 132.57 | 132.86 | 130.92 | 130.93 | 25,410,984 | -1.60(-1.21%) |
Jan 25, 2022 | 133.36 | 133.92 | 132.14 | 132.53 | 16,655,758 | -0.22(-0.16%) |
Jan 24, 2022 | 134.47 | 134.53 | 132.73 | 132.75 | 26,829,882 | -1.10(-0.82%) |
Jan 21, 2022 | 133.63 | 134.28 | 132.95 | 133.84 | 31,175,414 | +1.57(+1.19%) |
Jan 20, 2022 | 131.74 | 132.32 | 131.48 | 132.27 | 14,960,241 | +0.81(+0.62%) |
Jan 19, 2022 | 130.96 | 132.06 | 130.75 | 131.46 | 19,312,360 | +0.90(+0.69%) |
Jan 18, 2022 | 131.36 | 131.68 | 130.48 | 130.56 | 22,719,508 | -1.90(-1.44%) |
Jan 14, 2022 | 132.46 | 0 | -1.99(-1.48%) | |||
Jan 13, 2022 | 133.62 | 134.58 | 133.29 | 134.45 | 16,262,136 | +1.18(+0.89%) |
Jan 12, 2022 | 134.10 | 134.20 | 133.25 | 133.27 | 15,494,092 | -0.51(-0.38%) |
Jan 11, 2022 | 133.15 | 133.84 | 132.97 | 133.78 | 26,171,648 | +0.88(+0.67%) |
Jan 10, 2022 | 132.00 | 133.08 | 131.73 | 132.90 | 14,781,858 | +0.33(+0.25%) |
Jan 07, 2022 | 133.38 | 133.48 | 131.92 | 132.57 | 20,128,086 | -0.96(-0.72%) |
Jan 06, 2022 | 132.88 | 133.67 | 132.60 | 133.53 | 20,384,238 | +0.34(+0.26%) |
Jan 05, 2022 | 134.32 | 134.34 | 132.99 | 133.18 | 22,437,218 | -0.73(-0.54%) |
Jan 04, 2022 | 133.83 | 134.31 | 133.02 | 133.91 | 23,599,862 | -0.56(-0.42%) |
Jan 03, 2022 | 136.44 | 138.09 | 134.45 | 134.47 | 36,326,772 | -3.62(-2.63%) |
Dec 31, 2021 | 137.74 | 138.88 | 137.39 | 138.09 | 14,382,195 | +0.27(+0.20%) |
Dec 30, 2021 | 137.22 | 137.89 | 136.47 | 137.82 | 11,109,615 | +1.15(+0.84%) |
Dec 29, 2021 | 136.90 | 137.27 | 136.44 | 136.68 | 12,631,155 | -1.51(-1.09%) |
Dec 28, 2021 | 139.41 | 139.58 | 137.93 | 138.19 | 9,845,274 | -0.55(-0.40%) |
Dec 27, 2021 | 138.35 | 138.86 | 138.22 | 138.74 | 8,393,630 | +0.34(+0.24%) |
Dec 23, 2021 | 139.40 | 139.41 | 137.94 | 138.40 | 12,493,725 | -1.21(-0.87%) |
Dec 22, 2021 | 139.53 | 139.65 | 138.87 | 139.61 | 13,148,602 | +0.64(+0.46%) |
Dec 21, 2021 | 138.97 | 139.04 | 137.56 | 138.97 | 17,808,152 | -0.53(-0.38%) |
Dec 20, 2021 | 140.48 | 140.73 | 139.40 | 139.50 | 18,399,382 | -1.05(-0.75%) |
Dec 17, 2021 | 140.10 | 140.69 | 139.93 | 140.56 | 19,551,474 | +1.58(+1.13%) |
Dec 16, 2021 | 138.62 | 139.67 | 138.60 | 138.98 | 20,042,836 | +0.05(+0.04%) |
Dec 15, 2021 | 139.26 | 140.36 | 138.81 | 138.93 | 27,268,114 | -1.35(-0.96%) |
Dec 14, 2021 | 139.97 | 140.49 | 138.98 | 140.28 | 15,055,194 | -0.33(-0.24%) |
Dec 13, 2021 | 139.99 | 140.84 | 139.91 | 140.61 | 19,185,484 | +2.05(+1.48%) |
Dec 10, 2021 | 139.55 | 139.85 | 138.52 | 138.56 | 15,361,578 | -0.34(-0.24%) |
Dec 09, 2021 | 139.01 | 139.47 | 138.21 | 138.90 | 18,848,334 | +0.77(+0.56%) |
Dec 08, 2021 | 140.06 | 140.07 | 138.10 | 138.13 | 36,133,004 | -2.43(-1.73%) |
Dec 07, 2021 | 141.22 | 141.97 | 140.43 | 140.56 | 23,757,468 | -1.14(-0.81%) |
Dec 06, 2021 | 143.39 | 143.67 | 141.42 | 141.70 | 33,217,516 | -1.98(-1.38%) |
Dec 03, 2021 | 141.19 | 144.39 | 140.88 | 143.68 | 36,985,496 | +1.70(+1.20%) |
Dec 02, 2021 | 142.35 | 142.41 | 140.33 | 141.98 | 19,070,164 | +0.18(+0.12%) |
Dec 01, 2021 | 140.08 | 141.87 | 139.43 | 141.80 | 33,117,674 | +0.87(+0.62%) |
Nov 30, 2021 | 140.23 | 141.38 | 140.17 | 140.93 | 33,849,800 | +2.11(+1.52%) |
Nov 29, 2021 | 137.88 | 139.12 | 137.75 | 138.82 | 24,994,826 | -1.12(-0.80%) |
Nov 26, 2021 | 138.37 | 140.09 | 138.22 | 139.95 | 21,582,130 | +3.45(+2.53%) |
Nov 24, 2021 | 134.75 | 136.50 | 134.61 | 136.50 | 14,811,442 | +2.16(+1.61%) |
Nov 23, 2021 | 135.67 | 135.84 | 134.34 | 134.34 | 16,476,828 | -1.97(-1.45%) |
Nov 22, 2021 | 137.04 | 137.26 | 135.85 | 136.31 | 16,420,348 | -1.62(-1.17%) |
Nov 19, 2021 | 137.21 | 138.15 | 137.21 | 137.93 | 15,083,346 | +1.65(+1.21%) |
Nov 18, 2021 | 135.73 | 136.49 | 135.69 | 136.28 | 11,890,503 | +0.31(+0.23%) |
Nov 17, 2021 | 134.41 | 136.00 | 134.30 | 135.98 | 15,316,176 | +1.07(+0.79%) |
Nov 16, 2021 | 135.45 | 136.09 | 134.67 | 134.91 | 13,854,332 | -0.34(-0.25%) |
Nov 15, 2021 | 136.56 | 136.63 | 135.01 | 135.25 | 16,371,659 | -1.74(-1.27%) |
Nov 12, 2021 | 137.59 | 138.07 | 136.44 | 136.99 | 13,673,237 | -0.59(-0.43%) |
Nov 11, 2021 | 138.07 | 138.20 | 137.49 | 137.58 | 5,972,386 | -0.27(-0.20%) |
Nov 10, 2021 | 140.23 | 137.85 | 30,297,356 | -2.50(-1.78%) | ||
Nov 09, 2021 | 140.20 | 141.10 | 140.05 | 140.35 | 25,199,278 | +1.80(+1.30%) |
Nov 08, 2021 | 138.49 | 138.78 | 138.07 | 138.54 | 13,108,333 | -0.26(-0.19%) |
Nov 05, 2021 | 138.08 | 139.06 | 137.72 | 138.80 | 23,139,836 | +2.05(+1.50%) |
Nov 04, 2021 | 135.62 | 137.00 | 135.60 | 136.76 | 17,181,134 | +1.42(+1.05%) |
Nov 03, 2021 | 137.43 | 137.58 | 135.30 | 135.34 | 22,199,456 | -1.41(-1.03%) |
Nov 02, 2021 | 136.20 | 137.19 | 136.20 | 136.75 | 10,580,759 | +0.60(+0.44%) |