Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 126.78 | 128.18 | 800,884 | +0.28(+0.22%) | ||
Jan 28, 2022 | 124.17 | 127.98 | 123.81 | 127.91 | 683,370 | +3.24(+2.60%) |
Jan 27, 2022 | 123.20 | 127.60 | 121.48 | 124.66 | 820,327 | -2.64(-2.08%) |
Jan 26, 2022 | 126.05 | 129.02 | 125.76 | 127.31 | 646,679 | +1.19(+0.95%) |
Jan 25, 2022 | 127.56 | 127.95 | 123.68 | 126.11 | 947,216 | -2.74(-2.13%) |
Jan 24, 2022 | 124.68 | 129.10 | 123.50 | 128.85 | 866,148 | +2.36(+1.86%) |
Jan 21, 2022 | 126.69 | 128.69 | 125.89 | 126.50 | 661,691 | +0.35(+0.28%) |
Jan 20, 2022 | 128.06 | 129.69 | 125.90 | 126.14 | 566,518 | -1.41(-1.10%) |
Jan 19, 2022 | 127.95 | 129.45 | 127.39 | 127.55 | 509,679 | -0.54(-0.42%) |
Jan 18, 2022 | 131.09 | 131.62 | 127.79 | 128.09 | 515,104 | -3.65(-2.77%) |
Jan 14, 2022 | 131.74 | 0 | +0.61(+0.47%) | |||
Jan 13, 2022 | 127.47 | 132.93 | 126.79 | 131.13 | 967,215 | +3.88(+3.05%) |
Jan 12, 2022 | 129.25 | 130.46 | 125.91 | 127.25 | 809,859 | -1.69(-1.31%) |
Jan 11, 2022 | 126.15 | 129.86 | 124.23 | 128.93 | 1,275,131 | -2.01(-1.54%) |
Jan 10, 2022 | 130.90 | 130.97 | 128.81 | 130.94 | 576,855 | +0.88(+0.67%) |
Jan 07, 2022 | 129.09 | 131.65 | 128.94 | 130.06 | 768,402 | +0.98(+0.76%) |
Jan 06, 2022 | 132.07 | 132.89 | 128.69 | 129.09 | 678,809 | -2.78(-2.11%) |
Jan 05, 2022 | 130.98 | 135.73 | 130.98 | 131.87 | 673,866 | -0.02(-0.01%) |
Jan 04, 2022 | 130.39 | 134.04 | 130.29 | 131.89 | 579,215 | +1.77(+1.36%) |
Jan 03, 2022 | 128.27 | 130.24 | 127.83 | 130.11 | 577,765 | +2.33(+1.82%) |
Dec 31, 2021 | 128.41 | 129.30 | 127.24 | 127.79 | 311,641 | -1.08(-0.83%) |
Dec 30, 2021 | 129.43 | 130.09 | 128.62 | 128.86 | 238,138 | -0.25(-0.19%) |
Dec 29, 2021 | 128.75 | 130.06 | 128.44 | 129.11 | 260,331 | +0.34(+0.27%) |
Dec 28, 2021 | 127.11 | 129.28 | 127.05 | 128.76 | 296,598 | +1.91(+1.51%) |
Dec 27, 2021 | 126.34 | 126.96 | 125.64 | 126.85 | 212,436 | +0.57(+0.45%) |
Dec 23, 2021 | 126.39 | 127.85 | 125.86 | 126.28 | 312,085 | +0.52(+0.42%) |
Dec 22, 2021 | 126.15 | 127.33 | 125.00 | 125.76 | 505,520 | -0.10(-0.08%) |
Dec 21, 2021 | 123.16 | 125.98 | 122.84 | 125.86 | 716,565 | +3.05(+2.48%) |
Dec 20, 2021 | 124.26 | 124.26 | 119.83 | 122.81 | 522,522 | -3.14(-2.50%) |
Dec 17, 2021 | 126.44 | 126.90 | 124.12 | 125.95 | 1,485,725 | -0.49(-0.39%) |
Dec 16, 2021 | 128.33 | 128.67 | 125.93 | 126.45 | 529,272 | -1.09(-0.86%) |
Dec 15, 2021 | 125.90 | 127.77 | 125.18 | 127.54 | 813,471 | +1.50(+1.19%) |
Dec 14, 2021 | 126.81 | 129.01 | 125.82 | 126.04 | 557,604 | -0.90(-0.71%) |
Dec 13, 2021 | 126.53 | 127.57 | 125.90 | 126.94 | 407,969 | +0.39(+0.31%) |
Dec 10, 2021 | 128.04 | 129.31 | 125.03 | 126.55 | 867,878 | -0.71(-0.56%) |
Dec 09, 2021 | 127.48 | 128.38 | 126.07 | 127.26 | 665,628 | -0.55(-0.43%) |
Dec 08, 2021 | 126.62 | 128.24 | 125.69 | 127.81 | 815,323 | +1.24(+0.98%) |
Dec 07, 2021 | 124.95 | 128.16 | 124.11 | 126.57 | 737,734 | +2.33(+1.87%) |
Dec 06, 2021 | 121.66 | 125.86 | 120.05 | 124.24 | 937,505 | +4.36(+3.63%) |
Dec 03, 2021 | 120.32 | 121.96 | 119.35 | 119.88 | 1,041,621 | +0.02(+0.02%) |
Dec 02, 2021 | 115.65 | 121.45 | 115.27 | 119.86 | 972,378 | +5.16(+4.49%) |
Dec 01, 2021 | 118.71 | 120.76 | 114.55 | 114.71 | 1,039,954 | -2.31(-1.97%) |
Nov 30, 2021 | 118.06 | 118.57 | 116.23 | 117.02 | 1,339,539 | -2.31(-1.93%) |
Nov 29, 2021 | 123.19 | 123.50 | 119.08 | 119.32 | 931,533 | -3.04(-2.49%) |
Nov 26, 2021 | 123.42 | 124.08 | 121.04 | 122.36 | 518,077 | -4.45(-3.51%) |
Nov 24, 2021 | 127.93 | 128.57 | 126.70 | 126.81 | 580,955 | -1.05(-0.82%) |
Nov 23, 2021 | 125.64 | 128.09 | 124.47 | 127.86 | 731,601 | +2.68(+2.14%) |
Nov 22, 2021 | 122.31 | 126.00 | 121.52 | 125.19 | 635,262 | +3.20(+2.62%) |
Nov 19, 2021 | 123.26 | 123.65 | 120.64 | 121.99 | 941,733 | -1.82(-1.47%) |
Nov 18, 2021 | 124.90 | 124.14 | 123.68 | 123.81 | 1,143,676 | -1.41(-1.12%) |
Nov 17, 2021 | 126.44 | 126.82 | 125.03 | 125.22 | 769,969 | -1.40(-1.10%) |
Nov 16, 2021 | 126.88 | 127.11 | 125.43 | 126.61 | 824,739 | +0.00(+0.00%) |
Nov 15, 2021 | 128.90 | 128.90 | 126.23 | 126.61 | 615,299 | -2.13(-1.65%) |
Nov 12, 2021 | 129.10 | 129.34 | 127.13 | 128.74 | 360,403 | +0.56(+0.44%) |
Nov 11, 2021 | 126.93 | 128.30 | 126.42 | 128.18 | 542,291 | +0.89(+0.70%) |
Nov 10, 2021 | 126.77 | 127.29 | 422,546 | +0.92(+0.73%) | ||
Nov 09, 2021 | 127.11 | 127.90 | 125.92 | 126.37 | 608,972 | -0.72(-0.57%) |
Nov 08, 2021 | 128.22 | 128.90 | 125.11 | 127.09 | 528,724 | -0.71(-0.55%) |
Nov 05, 2021 | 124.55 | 128.31 | 123.84 | 127.79 | 1,108,615 | +3.62(+2.92%) |
Nov 04, 2021 | 123.04 | 124.45 | 122.33 | 124.17 | 709,433 | +1.34(+1.09%) |
Nov 03, 2021 | 119.98 | 123.34 | 119.28 | 122.83 | 970,461 | +1.88(+1.55%) |
Nov 02, 2021 | 123.34 | 123.69 | 120.70 | 120.96 | 664,309 | -1.97(-1.60%) |