Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 124.76 | 127.12 | 126.78 | 2,447,637 | +0.69(+0.55%) | |
Jan 28, 2022 | 123.64 | 126.12 | 120.29 | 126.09 | 3,055,479 | +2.16(+1.74%) |
Jan 27, 2022 | 127.22 | 128.72 | 123.25 | 123.93 | 2,101,546 | -1.46(-1.16%) |
Jan 26, 2022 | 128.42 | 130.80 | 123.92 | 125.38 | 2,356,285 | -1.03(-0.82%) |
Jan 25, 2022 | 122.90 | 128.29 | 121.30 | 126.42 | 3,034,923 | +0.59(+0.47%) |
Jan 24, 2022 | 123.06 | 125.94 | 118.64 | 125.83 | 4,360,336 | -0.74(-0.59%) |
Jan 21, 2022 | 126.73 | 127.07 | 124.50 | 126.57 | 2,920,509 | -0.41(-0.32%) |
Jan 20, 2022 | 129.61 | 131.56 | 126.77 | 126.97 | 2,292,977 | -1.00(-0.78%) |
Jan 19, 2022 | 133.40 | 133.40 | 127.92 | 127.97 | 2,551,800 | -4.56(-3.44%) |
Jan 18, 2022 | 132.88 | 132.89 | 129.93 | 132.54 | 3,196,600 | -1.56(-1.16%) |
Jan 14, 2022 | 134.10 | 0 | -6.28(-4.47%) | |||
Jan 13, 2022 | 139.89 | 141.45 | 139.74 | 140.38 | 1,447,605 | +0.91(+0.65%) |
Jan 12, 2022 | 140.03 | 140.94 | 139.32 | 139.46 | 1,081,111 | +0.09(+0.06%) |
Jan 11, 2022 | 138.58 | 140.05 | 136.14 | 139.38 | 1,471,969 | +0.82(+0.59%) |
Jan 10, 2022 | 138.06 | 138.65 | 135.29 | 138.56 | 2,035,081 | -0.34(-0.24%) |
Jan 07, 2022 | 140.24 | 141.16 | 138.71 | 138.90 | 1,691,939 | -1.63(-1.16%) |
Jan 06, 2022 | 139.38 | 141.69 | 138.46 | 140.52 | 1,992,075 | +1.84(+1.32%) |
Jan 05, 2022 | 141.12 | 142.82 | 138.63 | 138.69 | 2,698,276 | -1.68(-1.20%) |
Jan 04, 2022 | 139.72 | 141.14 | 139.35 | 140.37 | 2,129,201 | +2.31(+1.67%) |
Jan 03, 2022 | 138.21 | 140.04 | 136.83 | 138.06 | 2,470,969 | +0.46(+0.33%) |
Dec 31, 2021 | 137.79 | 139.26 | 137.38 | 137.60 | 1,387,432 | -0.23(-0.17%) |
Dec 30, 2021 | 136.73 | 139.41 | 136.54 | 137.84 | 1,260,282 | +1.10(+0.81%) |
Dec 29, 2021 | 136.08 | 137.20 | 135.02 | 136.73 | 1,105,866 | +0.85(+0.63%) |
Dec 28, 2021 | 135.70 | 137.16 | 135.00 | 135.88 | 1,123,125 | -0.57(-0.42%) |
Dec 27, 2021 | 133.88 | 136.49 | 133.05 | 136.45 | 1,154,624 | +2.56(+1.91%) |
Dec 23, 2021 | 134.79 | 135.55 | 133.72 | 133.89 | 2,623,971 | -0.06(-0.04%) |
Dec 22, 2021 | 132.56 | 134.37 | 132.23 | 133.95 | 1,249,927 | +0.91(+0.69%) |
Dec 21, 2021 | 127.64 | 133.40 | 127.53 | 133.04 | 2,334,485 | +7.06(+5.61%) |
Dec 20, 2021 | 127.17 | 128.06 | 123.72 | 125.98 | 3,090,834 | -3.84(-2.96%) |
Dec 17, 2021 | 130.49 | 131.65 | 127.84 | 129.82 | 4,831,431 | -0.80(-0.61%) |
Dec 16, 2021 | 131.56 | 133.36 | 130.08 | 130.62 | 3,193,992 | -0.33(-0.25%) |
Dec 15, 2021 | 130.43 | 131.07 | 126.78 | 130.94 | 2,463,010 | +0.96(+0.74%) |
Dec 14, 2021 | 130.13 | 131.09 | 129.06 | 129.99 | 2,321,956 | -0.15(-0.11%) |
Dec 13, 2021 | 130.55 | 130.97 | 127.07 | 130.14 | 2,805,915 | -1.14(-0.87%) |
Dec 10, 2021 | 132.19 | 132.33 | 129.22 | 131.27 | 1,600,475 | +0.16(+0.12%) |
Dec 09, 2021 | 133.44 | 133.99 | 131.08 | 131.12 | 2,260,171 | -3.07(-2.28%) |
Dec 08, 2021 | 133.16 | 135.03 | 132.42 | 134.18 | 3,144,735 | +1.02(+0.77%) |
Dec 07, 2021 | 132.75 | 135.25 | 132.05 | 133.16 | 3,109,036 | +3.11(+2.39%) |
Dec 06, 2021 | 129.65 | 132.53 | 129.13 | 130.05 | 3,353,267 | +2.91(+2.29%) |
Dec 03, 2021 | 129.54 | 130.21 | 125.58 | 127.14 | 4,270,670 | -2.28(-1.76%) |
Dec 02, 2021 | 127.78 | 131.22 | 126.44 | 129.42 | 5,286,722 | +3.53(+2.80%) |
Dec 01, 2021 | 133.43 | 135.36 | 125.82 | 125.89 | 4,354,920 | -4.36(-3.35%) |
Nov 30, 2021 | 134.35 | 134.49 | 129.33 | 130.25 | 5,004,345 | -6.05(-4.44%) |
Nov 29, 2021 | 139.66 | 140.34 | 134.18 | 136.31 | 3,391,949 | -0.46(-0.34%) |
Nov 26, 2021 | 136.63 | 138.74 | 134.89 | 136.77 | 3,373,944 | -7.29(-5.06%) |
Nov 24, 2021 | 143.19 | 144.23 | 142.01 | 144.05 | 1,594,377 | +0.00(+0.00%) |
Nov 23, 2021 | 143.08 | 145.48 | 142.49 | 144.05 | 1,633,949 | +0.89(+0.62%) |
Nov 22, 2021 | 143.28 | 145.43 | 142.33 | 143.17 | 2,392,920 | +1.06(+0.75%) |
Nov 19, 2021 | 143.10 | 143.58 | 141.35 | 142.10 | 2,131,523 | -2.25(-1.56%) |
Nov 18, 2021 | 144.15 | 144.53 | 143.60 | 144.35 | 2,885,799 | +1.61(+1.13%) |
Nov 17, 2021 | 139.96 | 143.06 | 138.78 | 142.74 | 1,763,726 | +2.23(+1.59%) |
Nov 16, 2021 | 141.26 | 141.72 | 140.06 | 140.51 | 1,361,047 | -1.21(-0.85%) |
Nov 15, 2021 | 140.76 | 141.74 | 139.96 | 141.72 | 1,968,110 | +1.27(+0.90%) |
Nov 12, 2021 | 141.68 | 141.94 | 139.68 | 140.45 | 1,387,721 | -0.54(-0.39%) |
Nov 11, 2021 | 140.19 | 141.73 | 139.69 | 140.99 | 1,379,583 | +1.25(+0.90%) |
Nov 10, 2021 | 142.06 | 139.58 | 139.74 | 2,141,116 | -3.00(-2.10%) | |
Nov 09, 2021 | 142.59 | 142.82 | 141.08 | 142.74 | 1,623,561 | +0.09(+0.06%) |
Nov 08, 2021 | 145.43 | 145.74 | 141.69 | 142.66 | 1,927,525 | -2.65(-1.82%) |
Nov 05, 2021 | 143.54 | 145.66 | 142.55 | 145.31 | 2,935,334 | +4.08(+2.89%) |
Nov 04, 2021 | 141.84 | 142.89 | 140.21 | 141.22 | 2,677,298 | -0.45(-0.32%) |
Nov 03, 2021 | 135.45 | 142.14 | 135.28 | 141.68 | 4,958,849 | +6.18(+4.56%) |
Nov 02, 2021 | 133.80 | 136.33 | 131.62 | 135.50 | 6,620,556 | +8.21(+6.45%) |