Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 138.08 | 140.06 | 138.05 | 139.81 | 34,887 | +1.77(+1.29%) |
Dec 30, 2021 | 137.29 | 139.08 | 136.63 | 138.04 | 72,658 | +0.71(+0.52%) |
Dec 29, 2021 | 136.43 | 137.33 | 135.49 | 137.33 | 63,662 | +1.28(+0.94%) |
Dec 28, 2021 | 136.34 | 137.12 | 135.38 | 136.04 | 30,233 | -0.95(-0.69%) |
Dec 27, 2021 | 136.16 | 137.12 | 134.94 | 136.99 | 48,065 | +1.09(+0.81%) |
Dec 23, 2021 | 136.16 | 136.16 | 134.39 | 135.90 | 24,958 | +0.40(+0.30%) |
Dec 22, 2021 | 134.24 | 135.54 | 133.79 | 135.50 | 26,093 | +1.30(+0.96%) |
Dec 21, 2021 | 135.19 | 137.27 | 134.03 | 134.20 | 56,480 | -0.96(-0.71%) |
Dec 20, 2021 | 133.87 | 135.55 | 131.85 | 135.16 | 60,853 | +0.19(+0.14%) |
Dec 17, 2021 | 133.55 | 135.64 | 133.48 | 134.97 | 241,064 | +0.47(+0.35%) |
Dec 16, 2021 | 131.43 | 135.74 | 130.65 | 134.50 | 97,256 | +4.10(+3.15%) |
Dec 15, 2021 | 131.29 | 133.68 | 130.40 | 130.40 | 162,458 | -0.39(-0.30%) |
Dec 14, 2021 | 130.45 | 132.55 | 130.41 | 130.79 | 95,547 | +0.35(+0.27%) |
Dec 13, 2021 | 128.55 | 131.64 | 128.20 | 130.43 | 56,291 | +1.35(+1.04%) |
Dec 10, 2021 | 129.33 | 130.32 | 128.55 | 129.09 | 53,907 | +0.25(+0.19%) |
Dec 09, 2021 | 130.56 | 130.56 | 128.64 | 128.84 | 55,474 | -2.34(-1.78%) |
Dec 08, 2021 | 127.76 | 131.37 | 127.76 | 131.18 | 55,587 | +2.76(+2.15%) |
Dec 07, 2021 | 134.22 | 134.22 | 128.18 | 128.42 | 56,833 | -0.21(-0.16%) |
Dec 06, 2021 | 127.18 | 129.79 | 127.18 | 128.63 | 69,660 | +2.60(+2.06%) |
Dec 03, 2021 | 125.80 | 126.47 | 124.97 | 126.03 | 50,885 | +0.85(+0.68%) |
Dec 02, 2021 | 123.63 | 126.86 | 123.63 | 125.18 | 53,235 | +2.56(+2.09%) |
Dec 01, 2021 | 123.38 | 127.28 | 122.62 | 122.62 | 41,491 | +0.93(+0.76%) |
Nov 30, 2021 | 124.02 | 124.50 | 121.69 | 121.69 | 66,678 | -2.75(-2.21%) |
Nov 29, 2021 | 125.79 | 126.09 | 124.01 | 124.44 | 42,575 | -0.31(-0.25%) |
Nov 26, 2021 | 126.67 | 127.09 | 123.47 | 124.75 | 36,696 | -3.56(-2.78%) |
Nov 24, 2021 | 127.80 | 128.99 | 127.35 | 128.31 | 41,992 | -0.36(-0.28%) |
Nov 23, 2021 | 127.65 | 128.99 | 127.65 | 128.68 | 34,966 | +0.62(+0.48%) |
Nov 22, 2021 | 126.46 | 128.54 | 125.99 | 128.06 | 31,911 | +1.77(+1.40%) |
Nov 19, 2021 | 123.99 | 126.77 | 123.99 | 126.29 | 44,149 | +1.98(+1.59%) |
Nov 18, 2021 | 126.44 | 124.60 | 123.44 | 124.31 | 53,826 | -2.62(-2.06%) |
Nov 17, 2021 | 127.22 | 127.80 | 126.61 | 126.93 | 56,965 | -1.08(-0.84%) |
Nov 16, 2021 | 127.61 | 128.86 | 127.02 | 128.01 | 54,945 | +0.27(+0.21%) |
Nov 15, 2021 | 125.94 | 127.91 | 125.94 | 127.74 | 55,762 | +1.48(+1.17%) |
Nov 12, 2021 | 126.02 | 126.93 | 125.25 | 126.26 | 26,491 | +0.90(+0.72%) |
Nov 11, 2021 | 126.51 | 126.64 | 125.00 | 125.36 | 33,372 | -0.90(-0.71%) |
Nov 10, 2021 | 125.13 | 126.26 | 49,004 | +1.34(+1.07%) | ||
Nov 09, 2021 | 126.69 | 126.69 | 124.89 | 124.92 | 42,119 | -1.40(-1.11%) |
Nov 08, 2021 | 128.99 | 128.99 | 124.46 | 126.33 | 68,498 | -3.09(-2.39%) |
Nov 05, 2021 | 127.34 | 131.32 | 127.34 | 129.41 | 51,721 | +3.09(+2.44%) |
Nov 04, 2021 | 128.64 | 129.16 | 125.14 | 126.33 | 42,778 | -1.30(-1.02%) |
Nov 03, 2021 | 125.72 | 128.47 | 125.09 | 127.62 | 55,446 | +1.48(+1.17%) |
Nov 02, 2021 | 128.04 | 128.04 | 125.92 | 126.14 | 50,109 | -1.12(-0.88%) |
Nov 01, 2021 | 125.38 | 127.82 | 125.35 | 127.26 | 59,750 | +2.03(+1.62%) |
Oct 29, 2021 | 124.34 | 125.53 | 124.28 | 125.24 | 58,698 | +0.22(+0.18%) |
Oct 28, 2021 | 122.89 | 125.25 | 122.89 | 125.02 | 34,187 | +2.42(+1.97%) |
Oct 27, 2021 | 125.17 | 126.51 | 122.16 | 122.60 | 73,555 | -3.57(-2.83%) |
Oct 26, 2021 | 125.24 | 126.17 | 53,429 | +1.14(+0.91%) | ||
Oct 25, 2021 | 123.90 | 125.94 | 123.20 | 125.03 | 37,737 | +0.79(+0.64%) |
Oct 22, 2021 | 124.35 | 124.77 | 123.11 | 124.24 | 32,002 | +0.63(+0.51%) |
Oct 21, 2021 | 123.00 | 123.97 | 123.00 | 123.61 | 31,996 | +0.96(+0.78%) |
Oct 20, 2021 | 120.91 | 123.33 | 120.91 | 122.66 | 26,426 | +1.48(+1.22%) |
Oct 19, 2021 | 121.75 | 121.75 | 119.56 | 121.17 | 29,045 | +0.40(+0.33%) |
Oct 18, 2021 | 121.29 | 122.12 | 120.71 | 120.77 | 27,431 | -1.01(-0.83%) |
Oct 15, 2021 | 124.66 | 124.83 | 121.65 | 121.79 | 46,038 | -1.56(-1.26%) |
Oct 14, 2021 | 123.17 | 123.95 | 121.58 | 123.34 | 38,278 | +1.14(+0.93%) |
Oct 13, 2021 | 121.35 | 122.89 | 120.32 | 122.21 | 24,630 | +0.05(+0.04%) |
Oct 12, 2021 | 121.25 | 122.89 | 121.25 | 122.16 | 22,460 | +1.43(+1.19%) |
Oct 11, 2021 | 121.43 | 121.67 | 119.31 | 120.73 | 21,626 | -0.47(-0.39%) |
Oct 08, 2021 | 121.80 | 121.90 | 120.74 | 121.19 | 18,673 | -0.16(-0.13%) |
Oct 07, 2021 | 123.05 | 124.08 | 120.79 | 121.36 | 44,842 | -1.69(-1.37%) |
Oct 06, 2021 | 121.02 | 123.24 | 118.59 | 123.05 | 47,782 | +2.07(+1.71%) |
Oct 05, 2021 | 122.28 | 122.96 | 120.72 | 120.97 | 66,234 | -0.67(-0.55%) |
Oct 04, 2021 | 119.11 | 121.83 | 117.79 | 121.64 | 46,579 | +2.78(+2.34%) |