Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 136.43 | 138.25 | 136.17 | 137.27 | 119,248 | +1.01(+0.74%) |
Dec 30, 2021 | 138.04 | 138.57 | 136.18 | 136.26 | 106,948 | -1.13(-0.82%) |
Dec 29, 2021 | 137.20 | 138.05 | 136.71 | 137.39 | 102,961 | -0.19(-0.14%) |
Dec 28, 2021 | 136.21 | 137.86 | 136.21 | 137.58 | 121,409 | +1.14(+0.83%) |
Dec 27, 2021 | 134.71 | 136.57 | 133.88 | 136.44 | 108,958 | +1.88(+1.40%) |
Dec 23, 2021 | 134.22 | 134.99 | 133.74 | 134.56 | 119,650 | +1.07(+0.80%) |
Dec 22, 2021 | 133.16 | 133.89 | 132.99 | 133.49 | 138,175 | +0.14(+0.10%) |
Dec 21, 2021 | 130.62 | 133.50 | 129.71 | 133.35 | 200,082 | +4.43(+3.43%) |
Dec 20, 2021 | 128.98 | 129.20 | 126.14 | 128.93 | 256,852 | -2.12(-1.62%) |
Dec 17, 2021 | 131.90 | 132.68 | 129.83 | 131.05 | 746,248 | -0.13(-0.10%) |
Dec 16, 2021 | 133.64 | 134.85 | 130.61 | 131.18 | 230,917 | -2.04(-1.53%) |
Dec 15, 2021 | 130.94 | 133.35 | 130.02 | 133.22 | 189,200 | +1.93(+1.47%) |
Dec 14, 2021 | 130.84 | 133.88 | 130.72 | 131.28 | 207,003 | +0.07(+0.05%) |
Dec 13, 2021 | 131.62 | 132.43 | 129.74 | 131.22 | 245,038 | -1.27(-0.96%) |
Dec 10, 2021 | 132.51 | 132.94 | 131.72 | 132.48 | 153,673 | +1.05(+0.80%) |
Dec 09, 2021 | 130.72 | 131.92 | 129.97 | 131.43 | 168,676 | -0.39(-0.29%) |
Dec 08, 2021 | 131.36 | 133.00 | 130.93 | 131.82 | 207,170 | +0.17(+0.13%) |
Dec 07, 2021 | 131.69 | 133.18 | 131.25 | 131.65 | 175,804 | +0.74(+0.57%) |
Dec 06, 2021 | 129.87 | 133.06 | 129.61 | 130.91 | 203,125 | +2.52(+1.97%) |
Dec 03, 2021 | 128.05 | 129.59 | 126.27 | 128.38 | 260,889 | +2.43(+1.93%) |
Dec 02, 2021 | 123.59 | 126.91 | 123.06 | 125.95 | 379,269 | +3.29(+2.68%) |
Dec 01, 2021 | 127.05 | 127.91 | 122.59 | 122.66 | 205,491 | -1.89(-1.52%) |
Nov 30, 2021 | 126.51 | 127.22 | 124.51 | 124.55 | 232,730 | -3.30(-2.58%) |
Nov 29, 2021 | 128.81 | 129.42 | 125.92 | 127.85 | 214,250 | +0.62(+0.49%) |
Nov 26, 2021 | 128.96 | 129.91 | 126.15 | 127.23 | 142,785 | -6.23(-4.67%) |
Nov 24, 2021 | 132.95 | 133.98 | 132.51 | 133.45 | 125,424 | +0.15(+0.11%) |
Nov 23, 2021 | 131.34 | 133.62 | 130.60 | 133.30 | 138,825 | +2.52(+1.93%) |
Nov 22, 2021 | 131.89 | 133.81 | 130.65 | 130.78 | 154,713 | -0.05(-0.04%) |
Nov 19, 2021 | 130.34 | 131.68 | 129.49 | 130.83 | 153,155 | -0.73(-0.56%) |
Nov 18, 2021 | 130.61 | 132.23 | 131.32 | 131.56 | 216,077 | +3.44(+2.69%) |
Nov 17, 2021 | 127.86 | 128.51 | 127.10 | 128.12 | 115,789 | -0.21(-0.16%) |
Nov 16, 2021 | 128.81 | 130.00 | 127.90 | 128.33 | 159,628 | -1.22(-0.94%) |
Nov 15, 2021 | 132.47 | 132.47 | 129.14 | 129.54 | 159,358 | -1.69(-1.29%) |
Nov 12, 2021 | 130.95 | 131.73 | 130.44 | 131.23 | 109,438 | +0.34(+0.26%) |
Nov 11, 2021 | 131.84 | 131.92 | 130.18 | 130.90 | 103,576 | -1.37(-1.03%) |
Nov 10, 2021 | 133.92 | 131.84 | 132.26 | 129,655 | -1.74(-1.30%) | |
Nov 09, 2021 | 132.66 | 134.34 | 132.30 | 134.00 | 118,794 | +0.89(+0.67%) |
Nov 08, 2021 | 135.12 | 135.41 | 132.26 | 133.11 | 88,021 | -1.29(-0.96%) |
Nov 05, 2021 | 131.55 | 134.59 | 131.55 | 134.41 | 156,701 | +4.73(+3.65%) |
Nov 04, 2021 | 129.36 | 132.44 | 128.52 | 129.67 | 208,246 | +1.63(+1.27%) |
Nov 03, 2021 | 126.35 | 128.27 | 126.23 | 128.04 | 138,036 | +1.05(+0.83%) |
Nov 02, 2021 | 126.81 | 127.46 | 125.77 | 126.99 | 171,326 | +0.11(+0.09%) |
Nov 01, 2021 | 126.62 | 127.49 | 126.21 | 126.89 | 314,526 | +0.66(+0.53%) |
Oct 29, 2021 | 127.35 | 128.26 | 125.56 | 126.22 | 249,437 | -1.32(-1.03%) |
Oct 28, 2021 | 128.62 | 128.85 | 126.93 | 127.54 | 214,967 | -0.90(-0.70%) |
Oct 27, 2021 | 131.77 | 132.54 | 128.31 | 128.44 | 285,567 | -3.11(-2.37%) |
Oct 26, 2021 | 131.13 | 131.55 | 345,590 | -0.33(-0.25%) | ||
Oct 25, 2021 | 131.14 | 132.54 | 130.32 | 131.88 | 231,901 | +1.01(+0.77%) |
Oct 22, 2021 | 130.28 | 131.90 | 129.18 | 130.87 | 232,806 | +0.08(+0.06%) |
Oct 21, 2021 | 129.74 | 131.05 | 129.38 | 130.79 | 193,779 | +0.97(+0.75%) |
Oct 20, 2021 | 129.34 | 130.74 | 128.49 | 129.82 | 325,303 | +0.37(+0.28%) |
Oct 19, 2021 | 131.37 | 131.37 | 129.11 | 129.46 | 238,377 | -1.25(-0.95%) |
Oct 18, 2021 | 129.30 | 131.73 | 128.69 | 130.70 | 263,344 | +0.74(+0.57%) |
Oct 15, 2021 | 130.50 | 132.38 | 129.94 | 129.96 | 284,496 | +0.50(+0.39%) |
Oct 14, 2021 | 128.21 | 130.20 | 127.62 | 129.46 | 185,260 | +2.22(+1.75%) |
Oct 13, 2021 | 127.40 | 128.01 | 125.91 | 127.23 | 207,347 | -0.26(-0.20%) |
Oct 12, 2021 | 127.43 | 129.34 | 127.05 | 127.49 | 219,088 | -0.31(-0.24%) |
Oct 11, 2021 | 131.37 | 131.95 | 127.72 | 127.79 | 245,162 | -3.88(-2.94%) |
Oct 08, 2021 | 130.63 | 132.06 | 129.99 | 131.67 | 255,894 | +0.95(+0.73%) |
Oct 07, 2021 | 130.72 | 131.42 | 129.41 | 130.72 | 233,270 | +0.86(+0.66%) |
Oct 06, 2021 | 127.62 | 129.94 | 127.12 | 129.86 | 222,357 | +0.92(+0.71%) |
Oct 05, 2021 | 128.56 | 129.77 | 127.08 | 128.94 | 334,059 | +1.25(+0.98%) |
Oct 04, 2021 | 126.54 | 128.62 | 126.00 | 127.69 | 182,954 | +0.86(+0.68%) |