Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 120.95 | 124.36 | 124.31 | 1,676,375 | +4.12(+3.43%) | |
Jan 28, 2022 | 118.01 | 120.39 | 116.12 | 120.19 | 2,023,885 | +2.27(+1.93%) |
Jan 27, 2022 | 121.35 | 122.43 | 116.25 | 117.92 | 2,325,927 | -0.03(-0.03%) |
Jan 26, 2022 | 118.67 | 121.98 | 116.83 | 117.95 | 2,036,132 | +1.00(+0.86%) |
Jan 25, 2022 | 119.59 | 119.96 | 115.16 | 116.95 | 2,186,761 | -4.57(-3.76%) |
Jan 24, 2022 | 117.41 | 121.85 | 114.85 | 121.52 | 4,627,837 | +2.89(+2.44%) |
Jan 21, 2022 | 122.25 | 123.18 | 117.98 | 118.63 | 2,561,833 | -3.31(-2.71%) |
Jan 20, 2022 | 126.56 | 127.11 | 121.67 | 121.94 | 1,850,890 | -3.37(-2.69%) |
Jan 19, 2022 | 127.49 | 129.05 | 125.14 | 125.31 | 2,203,775 | -1.78(-1.40%) |
Jan 18, 2022 | 127.67 | 128.76 | 126.20 | 127.09 | 1,776,228 | -2.65(-2.04%) |
Jan 14, 2022 | 129.74 | 0 | -1.46(-1.11%) | |||
Jan 13, 2022 | 133.00 | 133.61 | 131.07 | 131.20 | 1,556,540 | -1.85(-1.39%) |
Jan 12, 2022 | 133.77 | 136.58 | 132.43 | 133.05 | 1,213,755 | -0.13(-0.10%) |
Jan 11, 2022 | 131.67 | 133.42 | 130.09 | 133.18 | 1,116,008 | +1.64(+1.25%) |
Jan 10, 2022 | 128.68 | 131.71 | 125.89 | 131.54 | 2,407,713 | +2.06(+1.59%) |
Jan 07, 2022 | 133.37 | 135.02 | 129.42 | 129.48 | 2,327,080 | -3.19(-2.40%) |
Jan 06, 2022 | 131.77 | 134.61 | 131.62 | 132.67 | 1,487,597 | -0.48(-0.36%) |
Jan 05, 2022 | 138.36 | 138.96 | 133.05 | 133.15 | 2,239,077 | -5.51(-3.97%) |
Jan 04, 2022 | 142.25 | 142.25 | 137.22 | 138.66 | 2,249,387 | -3.58(-2.52%) |
Jan 03, 2022 | 144.09 | 144.50 | 140.67 | 142.24 | 2,296,605 | -1.51(-1.05%) |
Dec 31, 2021 | 144.00 | 145.41 | 143.13 | 143.75 | 1,083,884 | +0.60(+0.42%) |
Dec 30, 2021 | 145.78 | 146.27 | 143.03 | 143.15 | 1,338,100 | -2.56(-1.76%) |
Dec 29, 2021 | 145.54 | 146.30 | 144.15 | 145.71 | 1,149,629 | +0.82(+0.57%) |
Dec 28, 2021 | 145.95 | 147.36 | 143.63 | 144.89 | 1,567,934 | -1.95(-1.33%) |
Dec 27, 2021 | 142.87 | 148.57 | 142.81 | 146.84 | 2,106,594 | +4.99(+3.52%) |
Dec 23, 2021 | 140.00 | 144.54 | 139.96 | 141.85 | 2,319,764 | +2.32(+1.66%) |
Dec 22, 2021 | 136.93 | 140.33 | 136.39 | 139.53 | 1,646,258 | +1.62(+1.17%) |
Dec 21, 2021 | 135.14 | 137.94 | 133.64 | 137.91 | 2,723,615 | +3.58(+2.67%) |
Dec 20, 2021 | 132.56 | 135.23 | 132.00 | 134.33 | 1,772,951 | -0.70(-0.52%) |
Dec 17, 2021 | 131.00 | 136.19 | 129.29 | 135.03 | 5,721,893 | +4.89(+3.76%) |
Dec 16, 2021 | 139.63 | 140.53 | 129.81 | 130.14 | 3,756,323 | -8.52(-6.14%) |
Dec 15, 2021 | 131.70 | 139.29 | 130.75 | 138.66 | 3,740,939 | +7.54(+5.75%) |
Dec 14, 2021 | 130.49 | 132.00 | 129.64 | 131.12 | 2,302,657 | -1.06(-0.80%) |
Dec 13, 2021 | 131.23 | 133.92 | 130.74 | 132.18 | 2,677,139 | +1.49(+1.14%) |
Dec 10, 2021 | 129.50 | 131.20 | 128.83 | 130.69 | 1,847,626 | +2.03(+1.58%) |
Dec 09, 2021 | 126.56 | 130.76 | 126.04 | 128.66 | 2,429,721 | +3.18(+2.53%) |
Dec 08, 2021 | 126.40 | 127.03 | 124.98 | 125.48 | 1,549,360 | -0.83(-0.66%) |
Dec 07, 2021 | 123.78 | 126.69 | 123.49 | 126.31 | 1,778,576 | +4.66(+3.83%) |
Dec 06, 2021 | 122.50 | 122.89 | 119.04 | 121.65 | 1,203,097 | +0.45(+0.37%) |
Dec 03, 2021 | 124.25 | 124.98 | 119.63 | 121.20 | 1,931,520 | -2.08(-1.69%) |
Dec 02, 2021 | 121.42 | 123.52 | 119.40 | 123.28 | 2,465,853 | +1.89(+1.56%) |
Dec 01, 2021 | 125.63 | 126.22 | 121.30 | 121.39 | 2,229,373 | -2.67(-2.15%) |
Nov 30, 2021 | 125.99 | 126.16 | 123.52 | 124.06 | 2,703,723 | -2.54(-2.01%) |
Nov 29, 2021 | 127.48 | 128.33 | 125.50 | 126.60 | 1,797,927 | +1.63(+1.30%) |
Nov 26, 2021 | 125.67 | 127.27 | 124.19 | 124.97 | 1,225,801 | -2.81(-2.20%) |
Nov 24, 2021 | 127.01 | 128.12 | 125.79 | 127.78 | 1,350,148 | +1.27(+1.00%) |
Nov 23, 2021 | 125.88 | 127.08 | 121.75 | 126.51 | 2,598,183 | -1.65(-1.29%) |
Nov 22, 2021 | 129.89 | 132.15 | 128.00 | 128.16 | 2,061,506 | -0.80(-0.62%) |
Nov 19, 2021 | 129.51 | 131.30 | 128.13 | 128.96 | 2,031,311 | -3.59(-2.71%) |
Nov 18, 2021 | 130.00 | 133.20 | 132.22 | 132.55 | 2,126,587 | +0.47(+0.36%) |
Nov 17, 2021 | 130.25 | 133.67 | 130.25 | 132.08 | 1,647,232 | +0.26(+0.20%) |
Nov 16, 2021 | 129.50 | 132.75 | 128.75 | 131.82 | 2,446,200 | -0.22(-0.17%) |
Nov 15, 2021 | 131.25 | 133.11 | 130.38 | 132.04 | 1,421,160 | +0.59(+0.45%) |
Nov 12, 2021 | 129.75 | 132.29 | 129.75 | 131.45 | 1,896,300 | +1.10(+0.84%) |
Nov 11, 2021 | 130.91 | 132.30 | 129.84 | 130.35 | 1,674,144 | -0.19(-0.14%) |
Nov 10, 2021 | 130.97 | 130.54 | 2,078,364 | -2.30(-1.73%) | ||
Nov 09, 2021 | 131.86 | 134.14 | 131.16 | 132.84 | 2,096,280 | +1.24(+0.94%) |
Nov 08, 2021 | 132.62 | 133.98 | 129.50 | 131.60 | 2,018,284 | -1.03(-0.78%) |
Nov 05, 2021 | 130.25 | 133.25 | 130.08 | 132.63 | 2,540,480 | +1.67(+1.28%) |
Nov 04, 2021 | 124.01 | 133.50 | 123.67 | 130.97 | 3,974,988 | +2.52(+1.96%) |
Nov 03, 2021 | 122.76 | 129.32 | 121.63 | 128.45 | 5,460,764 | +5.48(+4.46%) |
Nov 02, 2021 | 122.39 | 131.25 | 120.76 | 122.97 | 13,024,988 | +20.82(+20.39%) |