Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 130.73 | 131.72 | 130.53 | 131.15 | 261,500 | +1.03(+0.79%) |
Dec 30, 2021 | 128.39 | 130.64 | 128.39 | 130.12 | 375,708 | +1.67(+1.30%) |
Dec 29, 2021 | 128.00 | 129.91 | 127.10 | 128.45 | 440,593 | +0.90(+0.71%) |
Dec 28, 2021 | 128.33 | 129.12 | 126.91 | 127.55 | 1,082,821 | -0.66(-0.52%) |
Dec 27, 2021 | 128.50 | 129.71 | 127.89 | 128.21 | 292,445 | -0.28(-0.22%) |
Dec 23, 2021 | 128.02 | 128.77 | 126.45 | 128.50 | 430,282 | +0.83(+0.65%) |
Dec 22, 2021 | 125.34 | 127.75 | 124.64 | 127.66 | 512,136 | +2.03(+1.62%) |
Dec 21, 2021 | 127.64 | 127.64 | 124.53 | 125.63 | 948,795 | -1.04(-0.82%) |
Dec 20, 2021 | 126.13 | 126.82 | 124.14 | 126.68 | 645,673 | -0.01(-0.01%) |
Dec 17, 2021 | 126.53 | 130.12 | 126.14 | 126.69 | 1,607,677 | +0.40(+0.32%) |
Dec 16, 2021 | 124.59 | 127.10 | 124.43 | 126.29 | 704,372 | +3.09(+2.51%) |
Dec 15, 2021 | 123.56 | 123.95 | 120.43 | 123.20 | 968,911 | -0.89(-0.72%) |
Dec 14, 2021 | 123.80 | 125.49 | 123.20 | 124.09 | 546,657 | -1.65(-1.31%) |
Dec 13, 2021 | 124.24 | 128.65 | 123.99 | 125.74 | 868,579 | +1.76(+1.42%) |
Dec 10, 2021 | 125.05 | 125.28 | 123.24 | 123.98 | 461,717 | -0.38(-0.30%) |
Dec 09, 2021 | 126.68 | 127.12 | 123.57 | 124.36 | 527,170 | -3.76(-2.93%) |
Dec 08, 2021 | 127.99 | 128.36 | 126.46 | 128.12 | 460,941 | +0.78(+0.61%) |
Dec 07, 2021 | 126.22 | 127.82 | 125.59 | 127.34 | 486,605 | +1.31(+1.04%) |
Dec 06, 2021 | 125.27 | 127.78 | 124.49 | 126.03 | 434,536 | +0.75(+0.60%) |
Dec 03, 2021 | 123.64 | 125.37 | 121.52 | 125.28 | 803,273 | +2.19(+1.78%) |
Dec 02, 2021 | 125.10 | 125.20 | 121.58 | 123.09 | 739,862 | -2.15(-1.72%) |
Dec 01, 2021 | 130.62 | 131.70 | 125.18 | 125.25 | 582,846 | -4.49(-3.46%) |
Nov 30, 2021 | 134.67 | 135.30 | 129.26 | 129.74 | 572,776 | -3.45(-2.59%) |
Nov 29, 2021 | 129.49 | 133.51 | 128.60 | 133.19 | 750,187 | +3.30(+2.54%) |
Nov 26, 2021 | 131.63 | 132.49 | 128.81 | 129.89 | 265,531 | -1.56(-1.18%) |
Nov 24, 2021 | 131.16 | 131.74 | 130.32 | 131.44 | 308,775 | +0.12(+0.09%) |
Nov 23, 2021 | 131.85 | 132.34 | 129.56 | 131.32 | 597,953 | -1.91(-1.43%) |
Nov 22, 2021 | 133.46 | 135.37 | 131.25 | 133.23 | 594,896 | -2.75(-2.03%) |
Nov 19, 2021 | 137.38 | 138.62 | 135.74 | 135.98 | 489,138 | -2.03(-1.47%) |
Nov 18, 2021 | 137.96 | 138.13 | 137.65 | 138.01 | 459,253 | -0.38(-0.27%) |
Nov 17, 2021 | 139.10 | 139.89 | 137.62 | 138.39 | 401,925 | +0.17(+0.12%) |
Nov 16, 2021 | 138.89 | 140.24 | 138.11 | 138.22 | 379,436 | -1.09(-0.78%) |
Nov 15, 2021 | 140.70 | 141.18 | 139.07 | 139.31 | 675,652 | -1.70(-1.20%) |
Nov 12, 2021 | 139.73 | 142.15 | 138.83 | 141.00 | 747,047 | +0.95(+0.68%) |
Nov 11, 2021 | 138.25 | 140.44 | 136.58 | 140.05 | 724,751 | +3.53(+2.58%) |
Nov 10, 2021 | 140.59 | 136.52 | 660,588 | -0.99(-0.72%) | ||
Nov 09, 2021 | 135.56 | 137.51 | 134.62 | 137.51 | 432,627 | +2.21(+1.63%) |
Nov 08, 2021 | 136.13 | 136.63 | 133.87 | 135.30 | 540,862 | +0.38(+0.28%) |
Nov 05, 2021 | 133.56 | 134.95 | 132.84 | 134.93 | 629,475 | +1.34(+1.00%) |
Nov 04, 2021 | 135.45 | 138.17 | 133.31 | 133.59 | 568,815 | -1.86(-1.37%) |
Nov 03, 2021 | 132.36 | 136.03 | 131.64 | 135.45 | 469,678 | +1.70(+1.27%) |
Nov 02, 2021 | 133.87 | 133.87 | 132.35 | 133.75 | 390,038 | -0.85(-0.63%) |
Nov 01, 2021 | 134.83 | 135.41 | 134.09 | 134.60 | 302,648 | -0.18(-0.13%) |
Oct 29, 2021 | 135.31 | 136.58 | 134.64 | 134.78 | 543,180 | -2.16(-1.58%) |
Oct 28, 2021 | 134.60 | 137.34 | 134.33 | 136.94 | 602,589 | +2.02(+1.50%) |
Oct 27, 2021 | 135.33 | 137.33 | 134.85 | 134.92 | 443,961 | -0.92(-0.68%) |
Oct 26, 2021 | 136.05 | 135.84 | 380,735 | -0.49(-0.36%) | ||
Oct 25, 2021 | 136.28 | 136.89 | 135.19 | 136.33 | 461,817 | +0.97(+0.72%) |
Oct 22, 2021 | 137.40 | 139.12 | 134.38 | 135.36 | 509,153 | +0.46(+0.34%) |
Oct 21, 2021 | 132.81 | 135.26 | 131.39 | 134.90 | 439,226 | +2.14(+1.61%) |
Oct 20, 2021 | 133.71 | 133.99 | 131.23 | 132.76 | 638,510 | -0.17(-0.13%) |
Oct 19, 2021 | 134.64 | 134.72 | 132.66 | 132.93 | 366,597 | +0.18(+0.14%) |
Oct 18, 2021 | 132.58 | 133.13 | 131.28 | 132.75 | 457,405 | -0.06(-0.04%) |
Oct 15, 2021 | 129.32 | 132.98 | 129.32 | 132.80 | 753,412 | +1.48(+1.13%) |
Oct 14, 2021 | 131.20 | 131.78 | 129.79 | 131.32 | 637,310 | +2.47(+1.92%) |
Oct 13, 2021 | 128.24 | 130.14 | 127.61 | 128.85 | 610,051 | +1.68(+1.32%) |
Oct 12, 2021 | 127.04 | 128.53 | 126.31 | 127.17 | 584,463 | +0.95(+0.76%) |
Oct 11, 2021 | 128.59 | 128.64 | 125.58 | 126.22 | 701,501 | -1.70(-1.33%) |
Oct 08, 2021 | 128.01 | 128.96 | 125.84 | 127.92 | 728,557 | +2.38(+1.89%) |
Oct 07, 2021 | 124.00 | 126.75 | 123.62 | 125.54 | 705,327 | +1.64(+1.33%) |
Oct 06, 2021 | 120.90 | 124.18 | 120.58 | 123.90 | 728,682 | +2.75(+2.27%) |
Oct 05, 2021 | 121.01 | 121.39 | 118.93 | 121.14 | 535,674 | +0.13(+0.11%) |
Oct 04, 2021 | 120.56 | 122.22 | 120.56 | 121.01 | 608,132 | +0.71(+0.59%) |