Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 129.38 | 130.80 | 129.32 | 130.47 | 1,348,002 | +1.28(+0.99%) |
Dec 30, 2021 | 129.35 | 129.59 | 128.75 | 129.19 | 852,570 | +0.41(+0.32%) |
Dec 29, 2021 | 128.14 | 129.32 | 127.70 | 128.78 | 1,357,676 | +1.17(+0.92%) |
Dec 28, 2021 | 127.74 | 128.34 | 127.13 | 127.61 | 1,301,249 | -0.01(-0.01%) |
Dec 27, 2021 | 127.30 | 127.63 | 126.39 | 127.62 | 903,892 | +0.83(+0.65%) |
Dec 23, 2021 | 127.09 | 127.47 | 126.29 | 126.79 | 1,221,984 | -0.30(-0.24%) |
Dec 22, 2021 | 127.59 | 127.94 | 126.31 | 127.09 | 1,074,128 | -0.06(-0.05%) |
Dec 21, 2021 | 128.87 | 128.99 | 126.40 | 127.16 | 1,639,550 | -1.83(-1.42%) |
Dec 20, 2021 | 126.58 | 129.25 | 126.35 | 128.99 | 2,420,183 | +1.76(+1.38%) |
Dec 17, 2021 | 128.97 | 130.13 | 127.06 | 127.23 | 3,595,813 | -2.24(-1.73%) |
Dec 16, 2021 | 126.42 | 129.52 | 126.11 | 129.47 | 2,710,650 | +3.21(+2.55%) |
Dec 15, 2021 | 126.19 | 127.23 | 125.76 | 126.25 | 2,673,398 | +0.19(+0.15%) |
Dec 14, 2021 | 127.32 | 127.45 | 125.39 | 126.06 | 2,936,924 | -1.09(-0.85%) |
Dec 13, 2021 | 124.16 | 127.55 | 123.83 | 127.15 | 2,348,768 | +2.93(+2.36%) |
Dec 10, 2021 | 124.61 | 124.75 | 124.01 | 124.22 | 1,329,583 | +0.42(+0.34%) |
Dec 09, 2021 | 123.58 | 124.70 | 123.38 | 123.80 | 1,024,232 | -0.13(-0.10%) |
Dec 08, 2021 | 124.00 | 124.71 | 122.67 | 123.93 | 1,617,545 | +0.01(+0.01%) |
Dec 07, 2021 | 123.14 | 124.70 | 123.09 | 123.92 | 2,584,554 | +0.42(+0.34%) |
Dec 06, 2021 | 123.16 | 125.29 | 123.08 | 123.50 | 1,913,329 | +0.93(+0.76%) |
Dec 03, 2021 | 121.09 | 122.84 | 120.69 | 122.57 | 1,933,617 | +2.35(+1.96%) |
Dec 02, 2021 | 119.63 | 121.17 | 119.63 | 120.22 | 1,649,949 | +0.93(+0.78%) |
Dec 01, 2021 | 118.64 | 121.15 | 118.37 | 119.28 | 2,044,400 | +1.31(+1.11%) |
Nov 30, 2021 | 121.73 | 121.95 | 117.85 | 117.97 | 2,930,236 | -4.28(-3.50%) |
Nov 29, 2021 | 122.59 | 123.54 | 122.22 | 122.25 | 1,132,205 | -0.21(-0.17%) |
Nov 26, 2021 | 122.80 | 124.43 | 122.19 | 122.46 | 1,308,733 | +0.04(+0.03%) |
Nov 24, 2021 | 122.71 | 123.12 | 121.55 | 122.42 | 1,123,548 | -0.51(-0.41%) |
Nov 23, 2021 | 122.61 | 123.66 | 122.25 | 122.93 | 1,604,046 | +0.32(+0.26%) |
Nov 22, 2021 | 121.76 | 123.82 | 121.38 | 122.61 | 1,364,905 | +0.91(+0.74%) |
Nov 19, 2021 | 121.55 | 122.68 | 121.13 | 121.71 | 1,921,067 | +1.26(+1.04%) |
Nov 18, 2021 | 121.40 | 120.61 | 120.38 | 120.45 | 1,120,331 | -1.23(-1.01%) |
Nov 17, 2021 | 121.04 | 121.98 | 120.18 | 121.68 | 1,579,493 | +0.52(+0.43%) |
Nov 16, 2021 | 122.14 | 123.26 | 121.10 | 121.17 | 1,138,938 | -0.85(-0.70%) |
Nov 15, 2021 | 121.21 | 122.03 | 120.97 | 122.02 | 1,415,269 | +0.79(+0.65%) |
Nov 12, 2021 | 121.90 | 122.16 | 121.16 | 121.23 | 1,361,215 | -0.10(-0.08%) |
Nov 11, 2021 | 121.70 | 121.87 | 120.71 | 121.33 | 1,486,364 | -0.62(-0.51%) |
Nov 10, 2021 | 120.61 | 121.95 | 1,827,542 | +2.04(+1.70%) | ||
Nov 09, 2021 | 120.09 | 120.86 | 119.53 | 119.92 | 1,217,821 | -0.07(-0.06%) |
Nov 08, 2021 | 119.68 | 120.27 | 118.56 | 119.99 | 1,167,245 | +0.28(+0.23%) |
Nov 05, 2021 | 119.80 | 120.13 | 119.11 | 119.71 | 1,181,309 | +0.89(+0.75%) |
Nov 04, 2021 | 119.00 | 119.65 | 118.43 | 118.82 | 1,267,714 | -0.78(-0.65%) |
Nov 03, 2021 | 119.00 | 119.73 | 118.39 | 119.60 | 1,206,710 | +0.49(+0.41%) |
Nov 02, 2021 | 118.33 | 119.63 | 117.61 | 119.11 | 1,329,975 | +1.17(+0.99%) |
Nov 01, 2021 | 117.33 | 118.36 | 117.25 | 117.94 | 1,379,734 | +0.71(+0.61%) |
Oct 29, 2021 | 117.59 | 118.10 | 116.84 | 117.23 | 1,934,705 | -0.52(-0.44%) |
Oct 28, 2021 | 117.02 | 118.26 | 116.69 | 117.74 | 2,170,961 | +0.72(+0.62%) |
Oct 27, 2021 | 120.96 | 121.20 | 116.77 | 117.02 | 2,987,442 | -3.63(-3.01%) |
Oct 26, 2021 | 116.85 | 121.30 | 120.65 | 3,195,891 | +2.86(+2.43%) | |
Oct 25, 2021 | 116.04 | 118.20 | 113.41 | 117.79 | 6,500,108 | -2.65(-2.20%) |
Oct 22, 2021 | 118.79 | 120.46 | 118.79 | 120.44 | 2,380,428 | +1.59(+1.34%) |
Oct 21, 2021 | 119.64 | 119.91 | 118.69 | 118.85 | 1,081,130 | -0.32(-0.27%) |
Oct 20, 2021 | 117.48 | 120.01 | 117.48 | 119.16 | 1,872,072 | +1.68(+1.43%) |
Oct 19, 2021 | 118.02 | 118.29 | 116.01 | 117.48 | 4,089,914 | -1.59(-1.34%) |
Oct 18, 2021 | 120.46 | 120.65 | 119.06 | 119.07 | 1,412,114 | -1.63(-1.35%) |
Oct 15, 2021 | 120.70 | 121.39 | 120.08 | 120.70 | 1,337,072 | +0.03(+0.02%) |
Oct 14, 2021 | 120.20 | 121.01 | 119.95 | 120.68 | 1,187,400 | +0.68(+0.57%) |
Oct 13, 2021 | 120.01 | 120.55 | 119.00 | 120.00 | 1,161,992 | -0.03(-0.02%) |
Oct 12, 2021 | 119.57 | 120.97 | 119.57 | 120.02 | 1,038,686 | +0.03(+0.02%) |
Oct 11, 2021 | 120.40 | 120.50 | 119.83 | 120.00 | 934,018 | -0.29(-0.24%) |
Oct 08, 2021 | 121.29 | 121.31 | 119.50 | 120.29 | 1,147,033 | -0.75(-0.62%) |
Oct 07, 2021 | 121.04 | 121.96 | 120.76 | 121.04 | 1,888,328 | +0.59(+0.49%) |
Oct 06, 2021 | 119.21 | 120.64 | 118.69 | 120.45 | 1,691,090 | +1.01(+0.85%) |
Oct 05, 2021 | 119.14 | 119.89 | 118.74 | 119.44 | 1,926,686 | -0.20(-0.17%) |
Oct 04, 2021 | 119.66 | 120.81 | 118.96 | 119.64 | 1,941,857 | -0.03(-0.02%) |