Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 134.88 | 138.91 | 576,757 | +2.71(+1.99%) | ||
Jan 28, 2022 | 134.48 | 136.32 | 133.17 | 136.20 | 319,436 | +1.15(+0.85%) |
Jan 27, 2022 | 134.00 | 137.62 | 133.68 | 135.05 | 590,085 | +2.03(+1.53%) |
Jan 26, 2022 | 131.61 | 136.72 | 130.48 | 133.02 | 766,492 | +1.98(+1.51%) |
Jan 25, 2022 | 133.70 | 133.70 | 129.59 | 131.04 | 802,331 | -4.63(-3.41%) |
Jan 24, 2022 | 132.82 | 135.84 | 129.58 | 135.67 | 777,668 | -1.09(-0.80%) |
Jan 21, 2022 | 137.79 | 139.56 | 135.40 | 136.76 | 721,653 | -2.37(-1.70%) |
Jan 20, 2022 | 140.85 | 144.48 | 138.95 | 139.13 | 502,516 | -1.51(-1.07%) |
Jan 19, 2022 | 142.53 | 142.53 | 138.92 | 140.64 | 675,423 | -2.11(-1.48%) |
Jan 18, 2022 | 144.54 | 144.85 | 139.51 | 142.75 | 665,333 | -1.55(-1.07%) |
Jan 14, 2022 | 144.30 | 0 | +0.71(+0.49%) | |||
Jan 13, 2022 | 146.47 | 146.78 | 142.48 | 143.59 | 670,111 | -1.48(-1.02%) |
Jan 12, 2022 | 151.10 | 151.17 | 144.64 | 145.07 | 776,600 | -4.67(-3.12%) |
Jan 11, 2022 | 148.03 | 151.87 | 146.72 | 149.74 | 1,594,444 | +3.25(+2.22%) |
Jan 10, 2022 | 142.05 | 147.39 | 140.13 | 146.49 | 2,127,117 | +12.06(+8.97%) |
Jan 07, 2022 | 133.36 | 135.22 | 133.29 | 134.43 | 409,794 | +1.69(+1.27%) |
Jan 06, 2022 | 130.79 | 133.44 | 129.48 | 132.74 | 597,811 | +2.94(+2.27%) |
Jan 05, 2022 | 131.29 | 133.13 | 129.65 | 129.80 | 484,836 | +0.16(+0.12%) |
Jan 04, 2022 | 133.04 | 134.38 | 129.27 | 129.64 | 731,267 | -1.66(-1.26%) |
Jan 03, 2022 | 128.28 | 131.30 | 126.14 | 131.30 | 426,839 | +3.90(+3.06%) |
Dec 31, 2021 | 127.89 | 129.63 | 126.88 | 127.40 | 365,268 | -0.86(-0.67%) |
Dec 30, 2021 | 131.65 | 132.62 | 128.11 | 128.26 | 312,355 | -3.27(-2.49%) |
Dec 29, 2021 | 130.30 | 131.84 | 129.24 | 131.53 | 355,920 | +1.06(+0.81%) |
Dec 28, 2021 | 129.61 | 131.04 | 129.15 | 130.47 | 302,678 | +0.86(+0.66%) |
Dec 27, 2021 | 128.01 | 130.51 | 127.66 | 129.61 | 336,218 | +1.42(+1.11%) |
Dec 23, 2021 | 128.74 | 129.76 | 127.83 | 128.19 | 306,127 | +0.49(+0.38%) |
Dec 22, 2021 | 126.43 | 128.13 | 125.85 | 127.70 | 323,775 | +1.27(+1.00%) |
Dec 21, 2021 | 127.49 | 131.13 | 126.02 | 126.43 | 498,579 | -0.07(-0.06%) |
Dec 20, 2021 | 126.50 | 126.79 | 122.92 | 126.50 | 625,561 | +1.21(+0.97%) |
Dec 17, 2021 | 123.79 | 126.11 | 121.66 | 125.29 | 1,723,483 | +0.76(+0.61%) |
Dec 16, 2021 | 122.96 | 126.90 | 122.30 | 124.53 | 780,079 | +2.80(+2.30%) |
Dec 15, 2021 | 121.12 | 122.80 | 119.76 | 121.73 | 902,916 | +0.95(+0.79%) |
Dec 14, 2021 | 120.06 | 123.81 | 120.06 | 120.78 | 441,710 | -2.86(-2.31%) |
Dec 13, 2021 | 122.98 | 124.77 | 122.02 | 123.64 | 282,443 | +0.92(+0.75%) |
Dec 10, 2021 | 124.22 | 125.67 | 121.96 | 122.72 | 420,420 | -0.37(-0.30%) |
Dec 09, 2021 | 124.39 | 125.37 | 122.38 | 123.09 | 404,673 | -3.02(-2.39%) |
Dec 08, 2021 | 124.48 | 128.67 | 124.31 | 126.11 | 446,759 | +2.32(+1.87%) |
Dec 07, 2021 | 122.58 | 125.19 | 122.05 | 123.79 | 517,026 | +2.28(+1.88%) |
Dec 06, 2021 | 121.06 | 123.76 | 120.36 | 121.51 | 654,771 | +1.25(+1.04%) |
Dec 03, 2021 | 123.63 | 124.42 | 119.64 | 120.26 | 481,661 | -2.44(-1.99%) |
Dec 02, 2021 | 121.30 | 123.68 | 120.34 | 122.70 | 535,586 | +1.54(+1.27%) |
Dec 01, 2021 | 122.11 | 125.18 | 121.00 | 121.16 | 723,327 | +1.29(+1.08%) |
Nov 30, 2021 | 120.58 | 121.45 | 117.64 | 119.87 | 1,759,599 | -2.54(-2.07%) |
Nov 29, 2021 | 124.92 | 125.84 | 121.14 | 122.41 | 1,269,496 | -1.68(-1.35%) |
Nov 26, 2021 | 127.60 | 128.99 | 122.78 | 124.09 | 384,616 | -5.22(-4.04%) |
Nov 24, 2021 | 128.35 | 129.75 | 127.52 | 129.31 | 288,927 | -0.24(-0.19%) |
Nov 23, 2021 | 128.97 | 129.93 | 128.97 | 129.55 | 580,513 | +0.13(+0.10%) |
Nov 22, 2021 | 129.16 | 130.10 | 127.32 | 129.42 | 600,000 | +1.05(+0.82%) |
Nov 19, 2021 | 130.84 | 131.99 | 128.16 | 128.37 | 415,249 | -1.95(-1.50%) |
Nov 18, 2021 | 133.42 | 131.20 | 130.16 | 130.32 | 599,687 | -2.77(-2.08%) |
Nov 17, 2021 | 136.53 | 136.53 | 129.68 | 133.09 | 827,165 | -4.87(-3.53%) |
Nov 16, 2021 | 138.34 | 139.06 | 137.23 | 137.96 | 401,707 | -1.22(-0.88%) |
Nov 15, 2021 | 138.63 | 140.30 | 137.36 | 139.18 | 389,767 | -0.35(-0.25%) |
Nov 12, 2021 | 135.79 | 141.43 | 135.06 | 139.53 | 700,851 | +4.04(+2.98%) |
Nov 11, 2021 | 135.67 | 138.09 | 134.64 | 135.49 | 649,418 | -0.83(-0.61%) |
Nov 10, 2021 | 137.53 | 136.32 | 861,440 | +4.32(+3.27%) | ||
Nov 09, 2021 | 132.18 | 133.28 | 131.06 | 132.00 | 424,867 | -1.31(-0.98%) |
Nov 08, 2021 | 135.06 | 136.95 | 133.17 | 133.31 | 398,435 | -1.75(-1.30%) |
Nov 05, 2021 | 133.62 | 136.64 | 133.00 | 135.06 | 478,409 | +1.53(+1.15%) |
Nov 04, 2021 | 136.89 | 137.53 | 133.03 | 133.53 | 376,976 | -3.38(-2.47%) |
Nov 03, 2021 | 134.41 | 136.99 | 133.85 | 136.91 | 299,826 | +1.71(+1.26%) |
Nov 02, 2021 | 135.01 | 136.78 | 134.02 | 135.20 | 458,951 | -0.65(-0.48%) |