Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 126.87 | 126.72 | 2,480,136 | -1.17(-0.91%) | ||
Jan 28, 2022 | 126.10 | 128.00 | 124.86 | 127.88 | 2,135,538 | +1.33(+1.05%) |
Jan 27, 2022 | 124.23 | 127.90 | 124.20 | 126.56 | 3,073,464 | +2.43(+1.96%) |
Jan 26, 2022 | 120.09 | 124.98 | 119.90 | 124.13 | 6,123,183 | -4.41(-3.43%) |
Jan 25, 2022 | 130.42 | 130.42 | 127.14 | 128.54 | 2,697,503 | -2.00(-1.53%) |
Jan 24, 2022 | 132.38 | 133.09 | 127.76 | 130.53 | 3,000,393 | -1.40(-1.06%) |
Jan 21, 2022 | 131.74 | 132.99 | 131.19 | 131.93 | 2,802,340 | +1.61(+1.24%) |
Jan 20, 2022 | 130.90 | 131.76 | 130.14 | 130.32 | 2,337,228 | -1.02(-0.78%) |
Jan 19, 2022 | 129.87 | 132.28 | 129.60 | 131.34 | 1,859,994 | +1.66(+1.28%) |
Jan 18, 2022 | 131.17 | 131.20 | 128.95 | 129.69 | 2,405,398 | -2.14(-1.62%) |
Jan 14, 2022 | 131.82 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 131.59 | 132.09 | 130.47 | 131.54 | 1,416,179 | -0.18(-0.14%) |
Jan 12, 2022 | 130.77 | 132.45 | 130.55 | 131.72 | 1,408,178 | -0.05(-0.03%) |
Jan 11, 2022 | 131.95 | 132.70 | 129.96 | 131.77 | 2,655,353 | -1.34(-1.00%) |
Jan 10, 2022 | 132.15 | 134.21 | 132.15 | 133.10 | 2,939,937 | +0.78(+0.59%) |
Jan 07, 2022 | 132.04 | 132.85 | 131.00 | 132.32 | 1,417,893 | +0.57(+0.43%) |
Jan 06, 2022 | 132.35 | 133.74 | 131.61 | 131.75 | 1,838,752 | -0.87(-0.65%) |
Jan 05, 2022 | 131.67 | 133.78 | 131.67 | 132.62 | 2,102,798 | +0.79(+0.60%) |
Jan 04, 2022 | 130.97 | 133.40 | 130.82 | 131.82 | 2,201,998 | +0.71(+0.54%) |
Jan 03, 2022 | 130.61 | 131.50 | 128.52 | 131.12 | 2,166,350 | -0.45(-0.34%) |
Dec 31, 2021 | 130.47 | 131.90 | 130.41 | 131.57 | 1,336,791 | +1.29(+0.99%) |
Dec 30, 2021 | 130.43 | 130.67 | 129.84 | 130.28 | 845,479 | +0.41(+0.32%) |
Dec 29, 2021 | 129.22 | 130.41 | 128.77 | 129.86 | 1,346,384 | +1.18(+0.92%) |
Dec 28, 2021 | 128.81 | 129.41 | 128.20 | 128.69 | 1,290,426 | -0.01(-0.01%) |
Dec 27, 2021 | 128.36 | 128.70 | 127.45 | 128.69 | 896,375 | +0.84(+0.66%) |
Dec 23, 2021 | 128.16 | 128.54 | 127.35 | 127.86 | 1,211,821 | -0.30(-0.24%) |
Dec 22, 2021 | 128.66 | 129.01 | 127.37 | 128.16 | 1,065,194 | -0.06(-0.05%) |
Dec 21, 2021 | 129.96 | 130.07 | 127.46 | 128.22 | 1,625,914 | -1.85(-1.42%) |
Dec 20, 2021 | 127.64 | 130.33 | 127.41 | 130.07 | 2,400,054 | +1.78(+1.39%) |
Dec 17, 2021 | 130.06 | 131.22 | 128.12 | 128.30 | 3,565,906 | -2.25(-1.73%) |
Dec 16, 2021 | 127.48 | 130.60 | 127.17 | 130.55 | 2,688,106 | +3.24(+2.54%) |
Dec 15, 2021 | 127.25 | 128.30 | 126.82 | 127.31 | 2,651,163 | +0.19(+0.15%) |
Dec 14, 2021 | 128.39 | 128.52 | 126.44 | 127.12 | 2,912,497 | -1.09(-0.85%) |
Dec 13, 2021 | 125.20 | 128.62 | 124.86 | 128.22 | 2,329,234 | +2.95(+2.36%) |
Dec 10, 2021 | 125.66 | 125.79 | 125.05 | 125.26 | 1,318,525 | +0.42(+0.34%) |
Dec 09, 2021 | 124.62 | 125.75 | 124.41 | 124.84 | 1,015,713 | -0.13(-0.10%) |
Dec 08, 2021 | 125.04 | 125.76 | 123.70 | 124.97 | 1,604,091 | +0.01(+0.01%) |
Dec 07, 2021 | 124.17 | 125.75 | 124.12 | 124.96 | 2,563,059 | +0.42(+0.34%) |
Dec 06, 2021 | 124.19 | 126.34 | 124.11 | 124.54 | 1,897,416 | +0.94(+0.76%) |
Dec 03, 2021 | 122.11 | 123.87 | 121.70 | 123.60 | 1,917,535 | +2.37(+1.96%) |
Dec 02, 2021 | 120.63 | 122.19 | 120.63 | 121.22 | 1,636,227 | +0.94(+0.78%) |
Dec 01, 2021 | 119.63 | 122.16 | 119.36 | 120.28 | 2,027,396 | +1.32(+1.11%) |
Nov 30, 2021 | 122.75 | 122.97 | 118.84 | 118.96 | 2,905,866 | -4.32(-3.50%) |
Nov 29, 2021 | 123.62 | 124.57 | 123.25 | 123.28 | 1,122,788 | -0.21(-0.17%) |
Nov 26, 2021 | 123.83 | 125.48 | 123.21 | 123.49 | 1,297,849 | +0.04(+0.03%) |
Nov 24, 2021 | 123.74 | 124.15 | 122.57 | 123.45 | 1,114,203 | -0.51(-0.41%) |
Nov 23, 2021 | 123.64 | 124.69 | 123.27 | 123.96 | 1,590,705 | +0.32(+0.26%) |
Nov 22, 2021 | 122.78 | 124.86 | 122.40 | 123.64 | 1,353,553 | +0.91(+0.74%) |
Nov 19, 2021 | 122.56 | 123.71 | 122.14 | 122.73 | 1,905,089 | +1.27(+1.04%) |
Nov 18, 2021 | 122.42 | 121.62 | 121.39 | 121.46 | 1,111,014 | -1.24(-1.01%) |
Nov 17, 2021 | 122.05 | 123.00 | 121.19 | 122.70 | 1,566,356 | +0.52(+0.43%) |
Nov 16, 2021 | 123.17 | 124.29 | 122.12 | 122.18 | 1,129,466 | -0.86(-0.70%) |
Nov 15, 2021 | 122.23 | 123.06 | 121.98 | 123.04 | 1,403,498 | +0.79(+0.65%) |
Nov 12, 2021 | 122.92 | 123.18 | 122.17 | 122.25 | 1,349,893 | -0.10(-0.08%) |
Nov 11, 2021 | 122.72 | 122.89 | 121.72 | 122.35 | 1,474,002 | -0.63(-0.51%) |
Nov 10, 2021 | 121.62 | 122.97 | 1,812,342 | +2.05(+1.70%) | ||
Nov 09, 2021 | 121.09 | 121.87 | 120.53 | 120.92 | 1,207,692 | -0.07(-0.06%) |
Nov 08, 2021 | 120.68 | 121.28 | 119.55 | 120.99 | 1,157,537 | +0.28(+0.23%) |
Nov 05, 2021 | 120.80 | 121.14 | 120.11 | 120.71 | 1,171,484 | +0.89(+0.75%) |
Nov 04, 2021 | 120.00 | 120.66 | 119.42 | 119.82 | 1,257,170 | -0.79(-0.65%) |
Nov 03, 2021 | 120.00 | 120.73 | 119.39 | 120.60 | 1,196,673 | +0.49(+0.41%) |
Nov 02, 2021 | 119.32 | 120.63 | 118.59 | 120.11 | 1,318,914 | +1.18(+0.99%) |