Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 134.08 | 134.69 | 133.81 | 133.91 | 265,868 | -0.28(-0.21%) |
Dec 30, 2021 | 134.68 | 135.19 | 134.16 | 134.19 | 257,966 | +0.34(+0.26%) |
Dec 29, 2021 | 134.19 | 134.53 | 133.53 | 133.85 | 487,518 | -1.41(-1.04%) |
Dec 28, 2021 | 134.45 | 135.36 | 134.06 | 135.25 | 527,745 | +0.21(+0.16%) |
Dec 27, 2021 | 133.67 | 135.10 | 133.67 | 135.04 | 381,986 | +1.16(+0.86%) |
Dec 23, 2021 | 133.02 | 134.15 | 133.02 | 133.89 | 351,958 | +0.65(+0.49%) |
Dec 22, 2021 | 131.16 | 133.26 | 131.08 | 133.24 | 442,750 | +1.89(+1.44%) |
Dec 21, 2021 | 130.71 | 131.54 | 129.86 | 131.34 | 509,843 | +0.99(+0.76%) |
Dec 20, 2021 | 130.18 | 130.79 | 129.60 | 130.35 | 809,419 | -2.15(-1.62%) |
Dec 17, 2021 | 132.03 | 133.79 | 131.59 | 132.50 | 1,229,524 | +0.94(+0.71%) |
Dec 16, 2021 | 133.60 | 133.68 | 130.90 | 131.56 | 585,220 | -0.73(-0.55%) |
Dec 15, 2021 | 130.05 | 132.35 | 129.99 | 132.29 | 634,255 | +2.69(+2.07%) |
Dec 14, 2021 | 130.54 | 130.90 | 128.69 | 129.60 | 743,571 | -2.25(-1.70%) |
Dec 13, 2021 | 132.41 | 132.49 | 131.10 | 131.85 | 916,063 | +2.45(+1.89%) |
Dec 10, 2021 | 128.82 | 129.71 | 128.54 | 129.40 | 582,158 | +2.42(+1.90%) |
Dec 09, 2021 | 128.06 | 128.19 | 126.92 | 126.99 | 361,134 | -1.59(-1.23%) |
Dec 08, 2021 | 128.48 | 128.76 | 127.88 | 128.57 | 543,409 | +0.02(+0.01%) |
Dec 07, 2021 | 126.83 | 128.97 | 126.83 | 128.55 | 857,800 | +1.83(+1.44%) |
Dec 06, 2021 | 124.75 | 126.84 | 124.30 | 126.73 | 1,044,105 | +3.45(+2.80%) |
Dec 03, 2021 | 124.76 | 124.93 | 122.40 | 123.28 | 654,187 | -1.14(-0.91%) |
Dec 02, 2021 | 123.91 | 124.90 | 123.18 | 124.42 | 866,775 | +0.34(+0.28%) |
Dec 01, 2021 | 125.67 | 126.96 | 124.01 | 124.07 | 1,147,014 | +1.31(+1.07%) |
Nov 30, 2021 | 125.05 | 125.57 | 124.89 | 122.76 | 1,586,690 | -4.29(-3.38%) |
Nov 29, 2021 | 126.44 | 127.22 | 125.48 | 127.05 | 775,127 | +2.15(+1.72%) |
Nov 26, 2021 | 126.74 | 127.23 | 124.53 | 124.90 | 561,274 | -2.85(-2.23%) |
Nov 24, 2021 | 125.72 | 127.79 | 125.50 | 127.75 | 682,618 | -1.73(-1.34%) |
Nov 23, 2021 | 129.00 | 129.72 | 128.26 | 129.48 | 573,385 | -0.47(-0.36%) |
Nov 22, 2021 | 131.89 | 132.07 | 129.92 | 129.95 | 719,030 | -4.77(-3.54%) |
Nov 19, 2021 | 136.09 | 136.56 | 134.55 | 134.72 | 588,993 | -1.46(-1.07%) |
Nov 18, 2021 | 134.54 | 136.18 | 134.46 | 136.18 | 399,609 | +0.49(+0.36%) |
Nov 17, 2021 | 135.93 | 135.97 | 135.32 | 135.69 | 329,084 | -0.28(-0.20%) |
Nov 16, 2021 | 135.27 | 136.65 | 135.17 | 135.97 | 494,721 | +0.84(+0.62%) |
Nov 15, 2021 | 136.06 | 136.43 | 135.07 | 135.13 | 430,875 | -0.99(-0.72%) |
Nov 12, 2021 | 137.60 | 137.63 | 136.10 | 136.11 | 587,880 | -2.39(-1.72%) |
Nov 11, 2021 | 139.28 | 139.51 | 138.50 | 138.50 | 305,715 | -0.71(-0.51%) |
Nov 10, 2021 | 140.62 | 139.21 | 139.21 | 390,811 | -2.56(-1.81%) | |
Nov 09, 2021 | 142.70 | 142.84 | 141.58 | 141.77 | 359,103 | -0.34(-0.24%) |
Nov 08, 2021 | 142.33 | 143.29 | 142.06 | 142.12 | 409,000 | -0.80(-0.56%) |
Nov 05, 2021 | 142.68 | 143.04 | 141.84 | 142.92 | 575,569 | +0.58(+0.41%) |
Nov 04, 2021 | 141.90 | 142.79 | 141.74 | 142.34 | 477,841 | -0.49(-0.34%) |
Nov 03, 2021 | 141.28 | 143.07 | 140.92 | 142.82 | 447,052 | +2.35(+1.67%) |
Nov 02, 2021 | 140.65 | 140.96 | 139.76 | 140.47 | 463,626 | +0.70(+0.50%) |
Nov 01, 2021 | 139.21 | 140.02 | 138.69 | 139.77 | 643,864 | +1.40(+1.01%) |
Oct 29, 2021 | 138.11 | 139.14 | 137.93 | 138.38 | 638,143 | -2.57(-1.82%) |
Oct 28, 2021 | 140.35 | 141.34 | 140.31 | 140.95 | 564,050 | +2.47(+1.79%) |
Oct 27, 2021 | 138.25 | 139.02 | 138.17 | 138.47 | 563,545 | -0.81(-0.58%) |
Oct 26, 2021 | 139.45 | 139.10 | 139.29 | 888,035 | +0.97(+0.70%) | |
Oct 25, 2021 | 137.44 | 138.37 | 136.54 | 138.32 | 777,131 | +2.81(+2.07%) |
Oct 22, 2021 | 135.35 | 136.06 | 134.53 | 135.51 | 800,194 | +2.22(+1.66%) |
Oct 21, 2021 | 133.07 | 134.77 | 131.70 | 133.29 | 1,482,885 | -4.00(-2.92%) |
Oct 20, 2021 | 138.85 | 138.86 | 137.19 | 137.30 | 676,920 | -0.74(-0.53%) |
Oct 19, 2021 | 139.12 | 139.63 | 137.99 | 138.03 | 585,240 | -0.91(-0.65%) |
Oct 18, 2021 | 138.91 | 139.12 | 138.46 | 138.94 | 490,014 | -0.63(-0.45%) |
Oct 15, 2021 | 139.35 | 139.90 | 138.84 | 139.57 | 493,211 | +0.95(+0.68%) |
Oct 14, 2021 | 137.48 | 139.05 | 137.19 | 138.63 | 713,535 | +3.24(+2.39%) |
Oct 13, 2021 | 134.80 | 135.60 | 133.89 | 135.39 | 1,037,461 | +6.71(+5.21%) |
Oct 12, 2021 | 129.44 | 129.64 | 128.53 | 128.68 | 550,485 | -0.47(-0.36%) |
Oct 11, 2021 | 129.28 | 129.81 | 128.97 | 129.15 | 701,195 | -0.31(-0.24%) |
Oct 08, 2021 | 130.69 | 130.70 | 129.38 | 129.45 | 549,563 | -0.21(-0.16%) |
Oct 07, 2021 | 129.55 | 130.93 | 129.40 | 129.66 | 594,994 | -0.09(-0.07%) |
Oct 06, 2021 | 127.27 | 129.79 | 127.10 | 129.75 | 732,500 | +2.23(+1.75%) |
Oct 05, 2021 | 127.45 | 128.14 | 127.34 | 127.52 | 731,104 | -0.33(-0.26%) |
Oct 04, 2021 | 129.19 | 129.23 | 127.21 | 127.86 | 477,418 | -2.08(-1.60%) |