Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 125.27 | 127.25 | 125.23 | 126.87 | 396,717 | +1.38(+1.10%) |
Dec 30, 2021 | 126.12 | 126.49 | 124.88 | 125.49 | 465,228 | +0.06(+0.04%) |
Dec 29, 2021 | 124.52 | 125.75 | 124.51 | 125.43 | 450,002 | +1.05(+0.85%) |
Dec 28, 2021 | 123.93 | 124.81 | 123.60 | 124.38 | 584,389 | +0.45(+0.36%) |
Dec 27, 2021 | 122.18 | 123.97 | 121.89 | 123.93 | 314,822 | +1.58(+1.29%) |
Dec 23, 2021 | 122.57 | 123.75 | 122.17 | 122.35 | 486,403 | +0.29(+0.24%) |
Dec 22, 2021 | 121.82 | 122.86 | 120.86 | 122.06 | 917,145 | +0.24(+0.20%) |
Dec 21, 2021 | 120.73 | 122.86 | 120.73 | 121.82 | 1,592,931 | +1.56(+1.29%) |
Dec 20, 2021 | 119.43 | 120.53 | 116.27 | 120.26 | 1,296,751 | -0.90(-0.75%) |
Dec 17, 2021 | 124.51 | 124.63 | 120.74 | 121.17 | 2,121,435 | -3.23(-2.60%) |
Dec 16, 2021 | 122.67 | 124.95 | 122.37 | 124.40 | 1,086,238 | +2.52(+2.07%) |
Dec 15, 2021 | 121.33 | 121.97 | 119.87 | 121.87 | 559,208 | +1.05(+0.87%) |
Dec 14, 2021 | 121.08 | 121.76 | 120.53 | 120.82 | 798,023 | +0.10(+0.08%) |
Dec 13, 2021 | 119.11 | 121.24 | 118.54 | 120.72 | 692,269 | +2.17(+1.83%) |
Dec 10, 2021 | 120.26 | 120.26 | 118.38 | 118.54 | 771,159 | -0.97(-0.81%) |
Dec 09, 2021 | 121.51 | 122.25 | 119.39 | 119.52 | 1,176,521 | -2.78(-2.28%) |
Dec 08, 2021 | 125.49 | 126.33 | 122.22 | 122.30 | 658,349 | -2.89(-2.31%) |
Dec 07, 2021 | 126.39 | 127.52 | 125.08 | 125.19 | 1,272,248 | -0.77(-0.61%) |
Dec 06, 2021 | 124.56 | 126.54 | 124.30 | 125.96 | 995,723 | +2.76(+2.24%) |
Dec 03, 2021 | 122.01 | 123.65 | 121.55 | 123.20 | 1,138,913 | +1.19(+0.98%) |
Dec 02, 2021 | 120.25 | 122.60 | 120.25 | 122.01 | 736,459 | +2.23(+1.86%) |
Dec 01, 2021 | 121.35 | 123.04 | 119.73 | 119.78 | 789,961 | -1.00(-0.83%) |
Nov 30, 2021 | 122.43 | 123.07 | 120.36 | 120.78 | 1,243,783 | -2.88(-2.33%) |
Nov 29, 2021 | 124.51 | 124.86 | 123.16 | 123.66 | 725,076 | +0.12(+0.10%) |
Nov 26, 2021 | 120.72 | 124.51 | 120.33 | 123.54 | 751,032 | +1.34(+1.10%) |
Nov 24, 2021 | 123.94 | 124.10 | 121.69 | 122.20 | 790,200 | -2.39(-1.92%) |
Nov 23, 2021 | 124.73 | 125.90 | 124.36 | 124.58 | 456,236 | +0.33(+0.27%) |
Nov 22, 2021 | 123.51 | 125.65 | 122.93 | 124.25 | 1,078,616 | +1.16(+0.94%) |
Nov 19, 2021 | 122.45 | 123.93 | 122.09 | 123.09 | 1,019,339 | +0.44(+0.36%) |
Nov 18, 2021 | 124.32 | 123.19 | 122.36 | 122.65 | 844,900 | -1.83(-1.47%) |
Nov 17, 2021 | 124.31 | 125.00 | 122.55 | 124.48 | 644,635 | +0.03(+0.02%) |
Nov 16, 2021 | 124.90 | 125.71 | 124.40 | 124.45 | 368,166 | -0.24(-0.19%) |
Nov 15, 2021 | 125.31 | 125.60 | 124.53 | 124.69 | 536,974 | -0.25(-0.20%) |
Nov 12, 2021 | 125.35 | 125.80 | 124.32 | 124.94 | 279,080 | -0.01(-0.01%) |
Nov 11, 2021 | 125.35 | 125.85 | 124.71 | 124.95 | 349,952 | -0.32(-0.26%) |
Nov 10, 2021 | 124.00 | 125.67 | 125.28 | 783,063 | +1.17(+0.94%) | |
Nov 09, 2021 | 123.95 | 125.04 | 122.94 | 124.11 | 593,753 | -0.17(-0.13%) |
Nov 08, 2021 | 125.68 | 126.26 | 124.06 | 124.28 | 583,674 | -0.93(-0.75%) |
Nov 05, 2021 | 125.04 | 126.66 | 124.75 | 125.21 | 340,090 | +0.91(+0.73%) |
Nov 04, 2021 | 124.87 | 126.54 | 123.83 | 124.31 | 477,655 | -0.91(-0.72%) |
Nov 03, 2021 | 123.40 | 125.67 | 123.29 | 125.21 | 604,649 | +1.54(+1.25%) |
Nov 02, 2021 | 125.27 | 125.57 | 122.94 | 123.67 | 580,469 | -1.61(-1.28%) |
Nov 01, 2021 | 126.20 | 126.62 | 125.13 | 125.28 | 434,554 | -1.78(-1.40%) |
Oct 29, 2021 | 127.83 | 128.95 | 126.76 | 127.05 | 563,819 | -1.32(-1.03%) |
Oct 28, 2021 | 125.98 | 128.50 | 124.86 | 128.38 | 891,599 | +3.14(+2.51%) |
Oct 27, 2021 | 125.85 | 125.98 | 122.95 | 125.23 | 944,759 | -0.58(-0.46%) |
Oct 26, 2021 | 126.03 | 125.81 | 1,352,189 | +1.95(+1.58%) | ||
Oct 25, 2021 | 123.94 | 126.03 | 123.11 | 123.86 | 1,780,731 | -0.07(-0.05%) |
Oct 22, 2021 | 125.10 | 126.49 | 123.91 | 123.93 | 863,726 | -0.70(-0.56%) |
Oct 21, 2021 | 125.11 | 125.58 | 123.70 | 124.63 | 983,526 | -0.73(-0.58%) |
Oct 20, 2021 | 122.88 | 126.59 | 122.88 | 125.36 | 539,886 | +2.48(+2.02%) |
Oct 19, 2021 | 124.05 | 124.09 | 122.18 | 122.88 | 767,055 | -1.17(-0.94%) |
Oct 18, 2021 | 123.33 | 126.06 | 122.70 | 124.05 | 532,720 | +0.38(+0.31%) |
Oct 15, 2021 | 129.34 | 129.64 | 123.33 | 123.67 | 1,153,538 | -4.99(-3.88%) |
Oct 14, 2021 | 127.63 | 129.35 | 126.37 | 128.66 | 678,473 | +1.73(+1.36%) |
Oct 13, 2021 | 129.05 | 129.99 | 124.41 | 126.93 | 889,510 | -2.12(-1.64%) |
Oct 12, 2021 | 128.13 | 130.09 | 127.45 | 129.05 | 556,140 | +1.33(+1.04%) |
Oct 11, 2021 | 128.80 | 130.47 | 127.64 | 127.72 | 804,367 | -0.96(-0.75%) |
Oct 08, 2021 | 131.96 | 132.95 | 128.20 | 128.68 | 821,313 | -3.27(-2.48%) |
Oct 07, 2021 | 131.82 | 133.06 | 131.42 | 131.96 | 689,971 | +1.35(+1.03%) |
Oct 06, 2021 | 130.13 | 131.19 | 128.17 | 130.60 | 583,462 | -0.47(-0.36%) |
Oct 05, 2021 | 128.94 | 131.91 | 127.83 | 131.08 | 576,567 | +2.15(+1.66%) |
Oct 04, 2021 | 128.56 | 129.97 | 128.10 | 128.93 | 542,042 | +0.23(+0.18%) |