Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 127.89 | 129.63 | 126.88 | 127.40 | 365,268 | -0.86(-0.67%) |
Dec 30, 2021 | 131.65 | 132.62 | 128.11 | 128.26 | 312,355 | -3.27(-2.49%) |
Dec 29, 2021 | 130.30 | 131.84 | 129.24 | 131.53 | 355,920 | +1.06(+0.81%) |
Dec 28, 2021 | 129.61 | 131.04 | 129.15 | 130.47 | 302,678 | +0.86(+0.66%) |
Dec 27, 2021 | 128.01 | 130.51 | 127.66 | 129.61 | 336,218 | +1.42(+1.11%) |
Dec 23, 2021 | 128.74 | 129.76 | 127.83 | 128.19 | 306,127 | +0.49(+0.38%) |
Dec 22, 2021 | 126.43 | 128.13 | 125.85 | 127.70 | 323,775 | +1.27(+1.00%) |
Dec 21, 2021 | 127.49 | 131.13 | 126.02 | 126.43 | 498,579 | -0.07(-0.06%) |
Dec 20, 2021 | 126.50 | 126.79 | 122.92 | 126.50 | 625,561 | +1.21(+0.97%) |
Dec 17, 2021 | 123.79 | 126.11 | 121.66 | 125.29 | 1,723,483 | +0.76(+0.61%) |
Dec 16, 2021 | 122.96 | 126.90 | 122.30 | 124.53 | 780,079 | +2.80(+2.30%) |
Dec 15, 2021 | 121.12 | 122.80 | 119.76 | 121.73 | 902,916 | +0.95(+0.79%) |
Dec 14, 2021 | 120.06 | 123.81 | 120.06 | 120.78 | 441,710 | -2.86(-2.31%) |
Dec 13, 2021 | 122.98 | 124.77 | 122.02 | 123.64 | 282,443 | +0.92(+0.75%) |
Dec 10, 2021 | 124.22 | 125.67 | 121.96 | 122.72 | 420,420 | -0.37(-0.30%) |
Dec 09, 2021 | 124.39 | 125.37 | 122.38 | 123.09 | 404,673 | -3.02(-2.39%) |
Dec 08, 2021 | 124.48 | 128.67 | 124.31 | 126.11 | 446,759 | +2.32(+1.87%) |
Dec 07, 2021 | 122.58 | 125.19 | 122.05 | 123.79 | 517,026 | +2.28(+1.88%) |
Dec 06, 2021 | 121.06 | 123.76 | 120.36 | 121.51 | 654,771 | +1.25(+1.04%) |
Dec 03, 2021 | 123.63 | 124.42 | 119.64 | 120.26 | 481,661 | -2.44(-1.99%) |
Dec 02, 2021 | 121.30 | 123.68 | 120.34 | 122.70 | 535,586 | +1.54(+1.27%) |
Dec 01, 2021 | 122.11 | 125.18 | 121.00 | 121.16 | 723,327 | +1.29(+1.08%) |
Nov 30, 2021 | 120.58 | 121.45 | 117.64 | 119.87 | 1,759,599 | -2.54(-2.07%) |
Nov 29, 2021 | 124.92 | 125.84 | 121.14 | 122.41 | 1,269,496 | -1.68(-1.35%) |
Nov 26, 2021 | 127.60 | 128.99 | 122.78 | 124.09 | 384,616 | -5.22(-4.04%) |
Nov 24, 2021 | 128.35 | 129.75 | 127.52 | 129.31 | 288,927 | -0.24(-0.19%) |
Nov 23, 2021 | 128.97 | 129.93 | 128.97 | 129.55 | 580,513 | +0.13(+0.10%) |
Nov 22, 2021 | 129.16 | 130.10 | 127.32 | 129.42 | 600,000 | +1.05(+0.82%) |
Nov 19, 2021 | 130.84 | 131.99 | 128.16 | 128.37 | 415,249 | -1.95(-1.50%) |
Nov 18, 2021 | 133.42 | 131.20 | 130.16 | 130.32 | 599,687 | -2.77(-2.08%) |
Nov 17, 2021 | 136.53 | 136.53 | 129.68 | 133.09 | 827,165 | -4.87(-3.53%) |
Nov 16, 2021 | 138.34 | 139.06 | 137.23 | 137.96 | 401,707 | -1.22(-0.88%) |
Nov 15, 2021 | 138.63 | 140.30 | 137.36 | 139.18 | 389,767 | -0.35(-0.25%) |
Nov 12, 2021 | 135.79 | 141.43 | 135.06 | 139.53 | 700,851 | +4.04(+2.98%) |
Nov 11, 2021 | 135.67 | 138.09 | 134.64 | 135.49 | 649,418 | -0.83(-0.61%) |
Nov 10, 2021 | 137.53 | 136.32 | 861,440 | +4.32(+3.27%) | ||
Nov 09, 2021 | 132.18 | 133.28 | 131.06 | 132.00 | 424,867 | -1.31(-0.98%) |
Nov 08, 2021 | 135.06 | 136.95 | 133.17 | 133.31 | 398,435 | -1.75(-1.30%) |
Nov 05, 2021 | 133.62 | 136.64 | 133.00 | 135.06 | 478,409 | +1.53(+1.15%) |
Nov 04, 2021 | 136.89 | 137.53 | 133.03 | 133.53 | 376,976 | -3.38(-2.47%) |
Nov 03, 2021 | 134.41 | 136.99 | 133.85 | 136.91 | 299,826 | +1.71(+1.26%) |
Nov 02, 2021 | 135.01 | 136.78 | 134.02 | 135.20 | 458,951 | -0.65(-0.48%) |
Nov 01, 2021 | 134.03 | 138.38 | 135.53 | 135.85 | 461,530 | +2.81(+2.11%) |
Oct 29, 2021 | 133.11 | 133.68 | 130.12 | 133.04 | 745,943 | -0.85(-0.63%) |
Oct 28, 2021 | 134.71 | 136.36 | 133.19 | 133.89 | 563,417 | -0.07(-0.05%) |
Oct 27, 2021 | 137.97 | 138.04 | 133.56 | 133.96 | 725,613 | -3.41(-2.48%) |
Oct 26, 2021 | 143.48 | 137.11 | 137.37 | 627,145 | -5.31(-3.72%) | |
Oct 25, 2021 | 144.57 | 145.46 | 142.53 | 142.68 | 377,188 | -2.16(-1.49%) |
Oct 22, 2021 | 144.34 | 145.28 | 143.40 | 144.84 | 506,049 | +0.70(+0.49%) |
Oct 21, 2021 | 145.10 | 146.41 | 143.00 | 144.14 | 295,601 | -1.53(-1.05%) |
Oct 20, 2021 | 145.00 | 146.66 | 144.00 | 145.67 | 499,468 | +1.67(+1.16%) |
Oct 19, 2021 | 141.04 | 144.93 | 139.46 | 144.00 | 458,462 | +3.64(+2.59%) |
Oct 18, 2021 | 139.76 | 140.69 | 138.85 | 140.36 | 587,071 | -0.34(-0.24%) |
Oct 15, 2021 | 138.76 | 141.21 | 138.15 | 140.70 | 672,097 | +3.49(+2.54%) |
Oct 14, 2021 | 132.80 | 137.52 | 132.44 | 137.21 | 429,742 | +2.62(+1.95%) |
Oct 13, 2021 | 134.42 | 136.00 | 133.02 | 134.59 | 530,085 | -0.46(-0.34%) |
Oct 12, 2021 | 137.23 | 138.03 | 134.81 | 135.05 | 504,887 | -1.63(-1.19%) |
Oct 11, 2021 | 135.77 | 138.82 | 135.77 | 136.68 | 498,606 | +0.71(+0.52%) |
Oct 08, 2021 | 138.43 | 139.83 | 135.75 | 135.97 | 442,145 | -2.51(-1.81%) |
Oct 07, 2021 | 137.02 | 141.38 | 135.61 | 138.48 | 714,836 | +1.57(+1.15%) |
Oct 06, 2021 | 129.40 | 137.33 | 128.70 | 136.91 | 1,219,806 | +8.83(+6.89%) |
Oct 05, 2021 | 127.76 | 129.16 | 126.01 | 128.08 | 1,153,626 | +0.87(+0.68%) |
Oct 04, 2021 | 130.06 | 130.40 | 126.70 | 127.21 | 685,337 | -2.76(-2.12%) |