Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.91 | 134.70 | 133.42 | 134.35 | 30,992 | +0.62(+0.47%) |
Dec 30, 2021 | 134.91 | 135.22 | 133.67 | 133.73 | 28,001 | -0.51(-0.38%) |
Dec 29, 2021 | 133.14 | 134.41 | 133.14 | 134.24 | 17,586 | +0.63(+0.47%) |
Dec 28, 2021 | 133.29 | 133.96 | 133.10 | 133.61 | 53,402 | +0.63(+0.48%) |
Dec 27, 2021 | 131.35 | 133.04 | 131.12 | 132.97 | 26,643 | +1.94(+1.48%) |
Dec 23, 2021 | 129.60 | 131.36 | 129.60 | 131.04 | 20,922 | +1.46(+1.12%) |
Dec 22, 2021 | 128.05 | 129.65 | 127.98 | 129.58 | 24,906 | +1.27(+0.99%) |
Dec 21, 2021 | 127.00 | 128.64 | 127.00 | 128.31 | 444,806 | +2.20(+1.75%) |
Dec 20, 2021 | 126.39 | 126.39 | 124.36 | 126.10 | 79,160 | -2.58(-2.00%) |
Dec 17, 2021 | 129.12 | 129.81 | 128.06 | 128.68 | 27,511 | -0.86(-0.67%) |
Dec 16, 2021 | 129.08 | 130.63 | 129.03 | 129.54 | 24,131 | +2.00(+1.57%) |
Dec 15, 2021 | 127.64 | 127.91 | 124.93 | 127.54 | 43,903 | -0.57(-0.44%) |
Dec 14, 2021 | 127.72 | 129.50 | 127.72 | 128.11 | 29,379 | +0.14(+0.11%) |
Dec 13, 2021 | 129.07 | 129.38 | 127.44 | 127.96 | 49,717 | -1.34(-1.04%) |
Dec 10, 2021 | 129.80 | 130.03 | 128.44 | 129.30 | 31,668 | +0.50(+0.39%) |
Dec 09, 2021 | 128.43 | 129.27 | 128.14 | 128.81 | 23,845 | -1.00(-0.77%) |
Dec 08, 2021 | 129.70 | 130.08 | 129.37 | 129.81 | 26,568 | +0.65(+0.50%) |
Dec 07, 2021 | 128.38 | 130.03 | 128.38 | 129.16 | 27,046 | +2.56(+2.03%) |
Dec 06, 2021 | 125.56 | 127.51 | 125.37 | 126.59 | 27,054 | +2.34(+1.88%) |
Dec 03, 2021 | 124.54 | 125.87 | 123.48 | 124.26 | 33,589 | -0.15(-0.12%) |
Dec 02, 2021 | 123.13 | 124.97 | 122.62 | 124.41 | 49,343 | +1.88(+1.53%) |
Dec 01, 2021 | 126.44 | 127.86 | 122.51 | 122.53 | 37,763 | -2.21(-1.77%) |
Nov 30, 2021 | 128.12 | 128.40 | 124.56 | 124.75 | 75,859 | -4.09(-3.17%) |
Nov 29, 2021 | 130.22 | 130.52 | 127.85 | 128.83 | 28,246 | +0.09(+0.07%) |
Nov 26, 2021 | 128.10 | 129.24 | 126.90 | 128.75 | 27,645 | -2.67(-2.03%) |
Nov 24, 2021 | 131.93 | 132.09 | 131.28 | 131.42 | 20,344 | -1.00(-0.76%) |
Nov 23, 2021 | 132.42 | 132.92 | 131.66 | 132.42 | 38,351 | +0.31(+0.24%) |
Nov 22, 2021 | 131.23 | 133.29 | 131.23 | 132.10 | 21,283 | +0.95(+0.73%) |
Nov 19, 2021 | 130.87 | 131.97 | 130.67 | 131.15 | 24,332 | -0.53(-0.40%) |
Nov 18, 2021 | 132.12 | 131.87 | 131.59 | 131.68 | 33,678 | -0.37(-0.28%) |
Nov 17, 2021 | 132.99 | 133.62 | 131.96 | 132.06 | 585,188 | -1.19(-0.89%) |
Nov 16, 2021 | 134.30 | 134.30 | 133.25 | 133.25 | 31,970 | -1.07(-0.79%) |
Nov 15, 2021 | 135.22 | 135.22 | 133.87 | 134.31 | 42,257 | -0.79(-0.59%) |
Nov 12, 2021 | 134.14 | 135.39 | 133.93 | 135.11 | 33,557 | +1.03(+0.77%) |
Nov 11, 2021 | 132.93 | 134.71 | 132.93 | 134.08 | 45,077 | +2.39(+1.82%) |
Nov 10, 2021 | 133.15 | 131.68 | 646,179 | -1.28(-0.96%) | ||
Nov 09, 2021 | 132.41 | 133.01 | 131.74 | 132.96 | 28,944 | +0.22(+0.17%) |
Nov 08, 2021 | 132.66 | 133.56 | 132.36 | 132.74 | 42,644 | +1.72(+1.31%) |
Nov 05, 2021 | 129.66 | 131.09 | 129.66 | 131.03 | 30,473 | +1.82(+1.41%) |
Nov 04, 2021 | 130.33 | 130.48 | 128.82 | 129.21 | 29,877 | -0.76(-0.59%) |
Nov 03, 2021 | 128.36 | 130.41 | 128.22 | 129.97 | 39,006 | +1.51(+1.17%) |
Nov 02, 2021 | 127.98 | 128.60 | 127.17 | 128.46 | 41,969 | +0.56(+0.44%) |
Nov 01, 2021 | 127.71 | 128.63 | 127.14 | 127.90 | 25,153 | +0.46(+0.36%) |
Oct 29, 2021 | 127.49 | 128.28 | 126.87 | 127.44 | 27,052 | -0.34(-0.27%) |
Oct 28, 2021 | 127.02 | 128.00 | 126.89 | 127.78 | 59,017 | +1.31(+1.04%) |
Oct 27, 2021 | 128.90 | 128.62 | 126.38 | 126.47 | 74,738 | -3.45(-2.66%) |
Oct 26, 2021 | 130.00 | 129.92 | 383,032 | +0.01(+0.01%) | ||
Oct 25, 2021 | 129.12 | 130.41 | 128.55 | 129.91 | 25,889 | +2.10(+1.64%) |
Oct 22, 2021 | 128.54 | 129.58 | 127.70 | 127.81 | 30,283 | +0.04(+0.03%) |
Oct 21, 2021 | 127.95 | 127.95 | 126.58 | 127.78 | 55,596 | -0.95(-0.74%) |
Oct 20, 2021 | 128.04 | 129.21 | 127.94 | 128.73 | 22,133 | +0.77(+0.60%) |
Oct 19, 2021 | 128.54 | 128.54 | 127.09 | 127.96 | 430,638 | +0.28(+0.22%) |
Oct 18, 2021 | 126.54 | 127.78 | 126.10 | 127.68 | 46,718 | +0.05(+0.04%) |
Oct 15, 2021 | 127.85 | 128.41 | 127.32 | 127.63 | 30,791 | +0.77(+0.61%) |
Oct 14, 2021 | 125.36 | 127.10 | 125.32 | 126.86 | 36,040 | +2.98(+2.41%) |
Oct 13, 2021 | 123.98 | 124.40 | 122.64 | 123.88 | 69,482 | +0.70(+0.57%) |
Oct 12, 2021 | 122.69 | 123.61 | 122.58 | 123.18 | 48,606 | +0.64(+0.52%) |
Oct 11, 2021 | 122.78 | 124.31 | 122.54 | 122.54 | 43,867 | +0.76(+0.63%) |
Oct 08, 2021 | 122.43 | 122.69 | 121.57 | 121.78 | 55,897 | -0.41(-0.34%) |
Oct 07, 2021 | 121.66 | 123.50 | 121.66 | 122.19 | 87,712 | +2.21(+1.84%) |
Oct 06, 2021 | 119.28 | 120.12 | 117.79 | 119.98 | 93,313 | -0.97(-0.80%) |
Oct 05, 2021 | 120.28 | 121.45 | 119.27 | 120.95 | 156,637 | +0.97(+0.81%) |
Oct 04, 2021 | 120.43 | 121.31 | 119.31 | 119.98 | 909,355 | -0.51(-0.42%) |