Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 115.02 | 118.24 | 118.22 | 1,210,579 | +3.06(+2.66%) | |
Jan 28, 2022 | 113.02 | 115.22 | 112.40 | 115.16 | 1,567,126 | -0.39(-0.33%) |
Jan 27, 2022 | 117.00 | 118.21 | 115.27 | 115.55 | 2,276,760 | -9.35(-7.48%) |
Jan 26, 2022 | 125.88 | 126.85 | 124.00 | 124.90 | 1,665,849 | -0.04(-0.03%) |
Jan 25, 2022 | 123.50 | 126.21 | 122.65 | 124.94 | 1,561,800 | -1.32(-1.05%) |
Jan 24, 2022 | 124.78 | 126.45 | 122.43 | 126.26 | 1,872,386 | -1.96(-1.53%) |
Jan 21, 2022 | 129.70 | 130.15 | 128.16 | 128.22 | 1,498,481 | -1.14(-0.88%) |
Jan 20, 2022 | 131.51 | 132.02 | 129.25 | 129.36 | 1,078,326 | +0.21(+0.16%) |
Jan 19, 2022 | 129.56 | 130.88 | 129.06 | 129.16 | 721,577 | +0.65(+0.51%) |
Jan 18, 2022 | 128.82 | 130.12 | 128.14 | 128.50 | 1,046,365 | -2.64(-2.02%) |
Jan 14, 2022 | 131.15 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.27 | 131.62 | 128.21 | 128.32 | 694,819 | -4.00(-3.03%) |
Jan 12, 2022 | 132.06 | 132.57 | 131.24 | 132.33 | 626,449 | +1.28(+0.98%) |
Jan 11, 2022 | 130.05 | 131.21 | 129.79 | 131.04 | 762,954 | +0.17(+0.13%) |
Jan 10, 2022 | 129.46 | 130.91 | 128.86 | 130.87 | 850,943 | +0.33(+0.25%) |
Jan 07, 2022 | 129.42 | 130.70 | 129.00 | 130.54 | 669,667 | +1.20(+0.93%) |
Jan 06, 2022 | 129.60 | 130.91 | 129.16 | 129.34 | 886,783 | -2.45(-1.86%) |
Jan 05, 2022 | 133.74 | 133.78 | 131.61 | 131.79 | 955,786 | -0.65(-0.49%) |
Jan 04, 2022 | 133.23 | 133.43 | 132.13 | 132.44 | 793,651 | -1.07(-0.80%) |
Jan 03, 2022 | 132.49 | 133.67 | 131.39 | 133.51 | 859,113 | +1.22(+0.92%) |
Dec 31, 2021 | 132.45 | 133.05 | 132.19 | 132.29 | 269,134 | -0.27(-0.21%) |
Dec 30, 2021 | 133.05 | 133.55 | 132.54 | 132.56 | 261,135 | +0.34(+0.26%) |
Dec 29, 2021 | 132.56 | 132.90 | 131.91 | 132.22 | 493,507 | -1.39(-1.04%) |
Dec 28, 2021 | 132.82 | 133.72 | 132.43 | 133.61 | 534,228 | +0.21(+0.16%) |
Dec 27, 2021 | 132.04 | 133.46 | 132.04 | 133.40 | 386,679 | +1.14(+0.86%) |
Dec 23, 2021 | 131.40 | 132.52 | 131.40 | 132.26 | 356,282 | +0.64(+0.49%) |
Dec 22, 2021 | 129.57 | 131.64 | 129.49 | 131.62 | 448,190 | +1.87(+1.44%) |
Dec 21, 2021 | 129.13 | 129.95 | 128.29 | 129.75 | 516,106 | +0.98(+0.76%) |
Dec 20, 2021 | 128.60 | 129.20 | 128.03 | 128.77 | 819,363 | -2.12(-1.62%) |
Dec 17, 2021 | 130.43 | 132.17 | 130.00 | 130.89 | 1,244,629 | +0.93(+0.71%) |
Dec 16, 2021 | 131.98 | 132.05 | 129.31 | 129.97 | 592,410 | -0.72(-0.55%) |
Dec 15, 2021 | 128.48 | 130.74 | 128.41 | 130.69 | 642,047 | +2.65(+2.07%) |
Dec 14, 2021 | 128.96 | 129.31 | 127.13 | 128.03 | 752,706 | -2.22(-1.70%) |
Dec 13, 2021 | 130.80 | 130.88 | 129.51 | 130.25 | 927,317 | +2.42(+1.89%) |
Dec 10, 2021 | 127.26 | 128.14 | 126.98 | 127.83 | 589,310 | +2.39(+1.90%) |
Dec 09, 2021 | 126.50 | 126.64 | 125.38 | 125.44 | 365,570 | -1.57(-1.23%) |
Dec 08, 2021 | 126.92 | 127.20 | 126.33 | 127.01 | 550,084 | +0.02(+0.01%) |
Dec 07, 2021 | 125.29 | 127.41 | 125.29 | 126.99 | 868,339 | +1.80(+1.44%) |
Dec 06, 2021 | 123.24 | 125.30 | 122.79 | 125.19 | 1,056,932 | +3.41(+2.80%) |
Dec 03, 2021 | 123.25 | 123.42 | 120.91 | 121.78 | 662,224 | -1.12(-0.91%) |
Dec 02, 2021 | 122.41 | 123.39 | 121.69 | 122.91 | 877,424 | +0.34(+0.28%) |
Dec 01, 2021 | 124.14 | 125.42 | 122.51 | 122.56 | 1,161,105 | +1.29(+1.07%) |
Nov 30, 2021 | 123.53 | 124.05 | 123.37 | 121.27 | 1,606,183 | -4.24(-3.38%) |
Nov 29, 2021 | 124.91 | 125.67 | 123.96 | 125.51 | 784,650 | +2.12(+1.72%) |
Nov 26, 2021 | 125.20 | 125.69 | 123.02 | 123.39 | 568,170 | -2.81(-2.23%) |
Nov 24, 2021 | 124.20 | 126.24 | 123.98 | 126.20 | 691,004 | -1.71(-1.34%) |
Nov 23, 2021 | 127.44 | 128.15 | 126.70 | 127.91 | 580,429 | -0.46(-0.36%) |
Nov 22, 2021 | 130.29 | 130.47 | 128.34 | 128.37 | 727,863 | -4.71(-3.54%) |
Nov 19, 2021 | 134.43 | 134.91 | 132.91 | 133.08 | 596,229 | -1.44(-1.07%) |
Nov 18, 2021 | 132.90 | 134.53 | 132.83 | 134.53 | 404,518 | +0.48(+0.36%) |
Nov 17, 2021 | 134.28 | 134.32 | 133.67 | 134.05 | 333,127 | -0.27(-0.20%) |
Nov 16, 2021 | 133.63 | 134.99 | 133.53 | 134.32 | 500,799 | +0.83(+0.62%) |
Nov 15, 2021 | 134.41 | 134.77 | 133.43 | 133.49 | 436,169 | -0.97(-0.72%) |
Nov 12, 2021 | 135.94 | 135.96 | 134.45 | 134.46 | 595,102 | -2.36(-1.72%) |
Nov 11, 2021 | 137.59 | 137.81 | 136.82 | 136.82 | 309,470 | -0.70(-0.51%) |
Nov 10, 2021 | 138.91 | 137.52 | 137.52 | 395,612 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.97 | 141.11 | 139.86 | 140.05 | 363,515 | -0.34(-0.24%) |
Nov 08, 2021 | 140.60 | 141.55 | 140.34 | 140.39 | 414,025 | -0.79(-0.56%) |
Nov 05, 2021 | 140.95 | 141.31 | 140.12 | 141.19 | 582,640 | +0.58(+0.41%) |
Nov 04, 2021 | 140.17 | 141.06 | 140.02 | 140.61 | 483,711 | -0.48(-0.34%) |
Nov 03, 2021 | 139.56 | 141.34 | 139.21 | 141.09 | 452,545 | +2.32(+1.67%) |
Nov 02, 2021 | 138.95 | 139.25 | 138.07 | 138.77 | 469,322 | +0.69(+0.50%) |