Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 134.56 | 135.55 | 134.21 | 134.27 | 283,346 | -0.33(-0.25%) |
Dec 30, 2021 | 136.62 | 137.02 | 134.46 | 134.60 | 191,533 | -1.48(-1.09%) |
Dec 29, 2021 | 134.96 | 136.85 | 134.96 | 136.08 | 157,823 | +0.88(+0.65%) |
Dec 28, 2021 | 134.15 | 135.87 | 134.15 | 135.20 | 242,822 | +0.96(+0.72%) |
Dec 27, 2021 | 131.42 | 134.30 | 130.89 | 134.24 | 240,761 | +3.36(+2.57%) |
Dec 23, 2021 | 128.41 | 131.56 | 128.41 | 130.88 | 404,421 | +3.14(+2.46%) |
Dec 22, 2021 | 127.09 | 128.33 | 127.00 | 127.74 | 535,171 | +0.75(+0.59%) |
Dec 21, 2021 | 124.38 | 127.36 | 124.38 | 126.99 | 356,632 | +3.56(+2.88%) |
Dec 20, 2021 | 123.91 | 123.91 | 120.61 | 123.43 | 619,208 | -1.79(-1.43%) |
Dec 17, 2021 | 124.20 | 126.55 | 122.92 | 125.22 | 1,262,770 | +0.76(+0.61%) |
Dec 16, 2021 | 125.68 | 127.26 | 124.42 | 124.46 | 389,541 | -0.31(-0.25%) |
Dec 15, 2021 | 124.50 | 124.82 | 121.58 | 124.77 | 578,680 | +0.49(+0.39%) |
Dec 14, 2021 | 123.77 | 126.99 | 123.77 | 124.28 | 407,682 | -0.02(-0.02%) |
Dec 13, 2021 | 126.00 | 126.20 | 122.83 | 124.30 | 731,961 | -2.27(-1.79%) |
Dec 10, 2021 | 127.05 | 128.37 | 125.74 | 126.57 | 603,891 | +0.91(+0.72%) |
Dec 09, 2021 | 125.39 | 127.00 | 124.96 | 125.66 | 569,864 | -0.25(-0.20%) |
Dec 08, 2021 | 125.16 | 126.97 | 124.84 | 125.91 | 511,200 | +0.70(+0.56%) |
Dec 07, 2021 | 124.88 | 125.89 | 124.37 | 125.21 | 663,092 | +2.11(+1.71%) |
Dec 06, 2021 | 123.88 | 124.32 | 122.31 | 123.10 | 800,984 | +0.94(+0.77%) |
Dec 03, 2021 | 123.51 | 125.78 | 121.29 | 122.16 | 748,770 | -0.70(-0.57%) |
Dec 02, 2021 | 120.11 | 124.25 | 120.11 | 122.86 | 563,980 | +2.42(+2.01%) |
Dec 01, 2021 | 124.00 | 125.09 | 120.35 | 120.44 | 405,145 | -1.21(-0.99%) |
Nov 30, 2021 | 123.07 | 124.77 | 121.13 | 121.65 | 722,469 | -2.77(-2.23%) |
Nov 29, 2021 | 125.49 | 125.66 | 123.33 | 124.42 | 414,244 | +0.45(+0.36%) |
Nov 26, 2021 | 124.94 | 126.44 | 122.94 | 123.97 | 241,593 | -4.70(-3.65%) |
Nov 24, 2021 | 129.97 | 129.97 | 127.54 | 128.67 | 413,098 | -0.93(-0.72%) |
Nov 23, 2021 | 127.51 | 130.00 | 126.59 | 129.60 | 502,823 | +1.70(+1.33%) |
Nov 22, 2021 | 127.01 | 129.50 | 126.77 | 127.90 | 300,120 | +1.68(+1.33%) |
Nov 19, 2021 | 126.38 | 127.44 | 125.54 | 126.22 | 391,062 | -0.56(-0.44%) |
Nov 18, 2021 | 125.53 | 126.96 | 123.70 | 126.78 | 351,010 | +1.56(+1.25%) |
Nov 17, 2021 | 126.59 | 126.59 | 124.55 | 125.22 | 438,664 | -2.15(-1.69%) |
Nov 16, 2021 | 126.29 | 128.32 | 125.80 | 127.37 | 417,872 | +1.42(+1.13%) |
Nov 15, 2021 | 125.20 | 126.25 | 124.18 | 125.95 | 384,408 | +1.05(+0.84%) |
Nov 12, 2021 | 124.10 | 125.67 | 123.27 | 124.90 | 323,112 | +1.35(+1.09%) |
Nov 11, 2021 | 121.72 | 124.06 | 121.67 | 123.55 | 440,841 | +2.19(+1.80%) |
Nov 10, 2021 | 119.41 | 121.36 | 348,390 | +1.38(+1.15%) | ||
Nov 09, 2021 | 120.68 | 121.39 | 119.67 | 119.98 | 246,132 | -1.05(-0.87%) |
Nov 08, 2021 | 122.40 | 122.56 | 120.44 | 121.03 | 353,239 | -1.16(-0.95%) |
Nov 05, 2021 | 120.35 | 122.58 | 119.28 | 122.19 | 320,466 | +3.24(+2.72%) |
Nov 04, 2021 | 120.26 | 122.37 | 118.01 | 118.95 | 541,376 | +0.12(+0.10%) |
Nov 03, 2021 | 117.09 | 119.52 | 116.77 | 118.83 | 464,272 | +1.51(+1.29%) |
Nov 02, 2021 | 118.30 | 119.54 | 117.02 | 117.32 | 424,328 | -1.03(-0.87%) |
Nov 01, 2021 | 116.09 | 119.06 | 116.84 | 118.35 | 282,556 | +2.60(+2.25%) |
Oct 29, 2021 | 115.16 | 117.27 | 114.98 | 115.75 | 481,407 | +0.26(+0.23%) |
Oct 28, 2021 | 112.88 | 115.50 | 112.81 | 115.49 | 355,026 | +2.71(+2.40%) |
Oct 27, 2021 | 116.79 | 116.44 | 112.32 | 112.78 | 576,238 | -4.20(-3.59%) |
Oct 26, 2021 | 121.05 | 116.96 | 116.98 | 420,559 | -3.42(-2.84%) | |
Oct 25, 2021 | 120.58 | 121.87 | 120.00 | 120.40 | 247,136 | +0.27(+0.22%) |
Oct 22, 2021 | 120.07 | 122.14 | 119.90 | 120.13 | 286,651 | +0.06(+0.05%) |
Oct 21, 2021 | 118.60 | 120.19 | 117.87 | 120.07 | 284,814 | +0.86(+0.72%) |
Oct 20, 2021 | 118.62 | 119.82 | 118.32 | 119.21 | 209,087 | +0.53(+0.45%) |
Oct 19, 2021 | 119.01 | 119.20 | 118.12 | 118.68 | 316,395 | +0.34(+0.29%) |
Oct 18, 2021 | 117.42 | 119.05 | 116.53 | 118.34 | 241,453 | +0.41(+0.35%) |
Oct 15, 2021 | 119.44 | 120.24 | 117.73 | 117.93 | 375,370 | -0.91(-0.77%) |
Oct 14, 2021 | 115.28 | 119.22 | 115.28 | 118.84 | 236,392 | +4.60(+4.03%) |
Oct 13, 2021 | 115.53 | 116.17 | 114.11 | 114.24 | 400,182 | -1.45(-1.25%) |
Oct 12, 2021 | 117.52 | 117.52 | 115.33 | 115.69 | 387,731 | -1.44(-1.23%) |
Oct 11, 2021 | 117.39 | 118.93 | 117.02 | 117.13 | 251,376 | -0.21(-0.18%) |
Oct 08, 2021 | 117.95 | 118.66 | 116.98 | 117.34 | 362,568 | +0.08(+0.07%) |
Oct 07, 2021 | 116.40 | 118.40 | 115.97 | 117.26 | 641,258 | +2.37(+2.06%) |
Oct 06, 2021 | 114.58 | 115.98 | 112.72 | 114.89 | 390,077 | -1.09(-0.94%) |
Oct 05, 2021 | 115.60 | 116.99 | 114.91 | 115.98 | 466,373 | +1.12(+0.98%) |
Oct 04, 2021 | 115.12 | 116.01 | 114.46 | 114.86 | 513,976 | -0.14(-0.12%) |