Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 130.55 | 131.98 | 130.48 | 131.64 | 1,335,998 | +1.29(+0.99%) |
Dec 30, 2021 | 130.51 | 130.75 | 129.91 | 130.35 | 844,978 | +0.41(+0.32%) |
Dec 29, 2021 | 129.29 | 130.48 | 128.84 | 129.94 | 1,345,585 | +1.18(+0.92%) |
Dec 28, 2021 | 128.89 | 129.49 | 128.27 | 128.76 | 1,289,661 | -0.01(-0.01%) |
Dec 27, 2021 | 128.44 | 128.78 | 127.53 | 128.77 | 895,843 | +0.84(+0.66%) |
Dec 23, 2021 | 128.24 | 128.62 | 127.42 | 127.93 | 1,211,102 | -0.30(-0.24%) |
Dec 22, 2021 | 128.73 | 129.09 | 127.44 | 128.24 | 1,064,563 | -0.06(-0.05%) |
Dec 21, 2021 | 130.03 | 130.15 | 127.54 | 128.30 | 1,624,949 | -1.85(-1.42%) |
Dec 20, 2021 | 127.72 | 130.41 | 127.48 | 130.15 | 2,398,631 | +1.78(+1.39%) |
Dec 17, 2021 | 130.13 | 131.30 | 128.20 | 128.37 | 3,563,792 | -2.26(-1.73%) |
Dec 16, 2021 | 127.55 | 130.68 | 127.24 | 130.63 | 2,686,512 | +3.24(+2.54%) |
Dec 15, 2021 | 127.32 | 128.37 | 126.89 | 127.39 | 2,649,591 | +0.19(+0.15%) |
Dec 14, 2021 | 128.47 | 128.59 | 126.51 | 127.19 | 2,910,770 | -1.10(-0.85%) |
Dec 13, 2021 | 125.28 | 128.70 | 124.94 | 128.29 | 2,327,853 | +2.96(+2.36%) |
Dec 10, 2021 | 125.73 | 125.87 | 125.12 | 125.33 | 1,317,743 | +0.42(+0.34%) |
Dec 09, 2021 | 124.69 | 125.82 | 124.49 | 124.91 | 1,015,111 | -0.13(-0.10%) |
Dec 08, 2021 | 125.11 | 125.83 | 123.77 | 125.04 | 1,603,140 | +0.01(+0.01%) |
Dec 07, 2021 | 124.25 | 125.83 | 124.19 | 125.03 | 2,561,539 | +0.42(+0.34%) |
Dec 06, 2021 | 124.26 | 126.42 | 124.18 | 124.61 | 1,896,291 | +0.94(+0.76%) |
Dec 03, 2021 | 122.18 | 123.94 | 121.77 | 123.67 | 1,916,398 | +2.38(+1.96%) |
Dec 02, 2021 | 120.70 | 122.26 | 120.70 | 121.30 | 1,635,256 | +0.94(+0.78%) |
Dec 01, 2021 | 119.70 | 122.23 | 119.43 | 120.35 | 2,026,194 | +1.33(+1.11%) |
Nov 30, 2021 | 122.82 | 123.05 | 118.91 | 119.03 | 2,904,142 | -4.32(-3.50%) |
Nov 29, 2021 | 123.70 | 124.65 | 123.32 | 123.35 | 1,122,122 | -0.21(-0.17%) |
Nov 26, 2021 | 123.91 | 125.55 | 123.29 | 123.56 | 1,297,079 | +0.04(+0.03%) |
Nov 24, 2021 | 123.82 | 124.23 | 122.65 | 123.52 | 1,113,543 | -0.51(-0.41%) |
Nov 23, 2021 | 123.72 | 124.77 | 123.34 | 124.03 | 1,589,762 | +0.32(+0.26%) |
Nov 22, 2021 | 122.86 | 124.93 | 122.47 | 123.72 | 1,352,750 | +0.91(+0.74%) |
Nov 19, 2021 | 122.64 | 123.78 | 122.22 | 122.80 | 1,903,959 | +1.27(+1.04%) |
Nov 18, 2021 | 122.49 | 121.70 | 121.46 | 121.53 | 1,110,355 | -1.24(-1.01%) |
Nov 17, 2021 | 122.13 | 123.08 | 121.26 | 122.77 | 1,565,427 | +0.52(+0.43%) |
Nov 16, 2021 | 123.24 | 124.36 | 122.19 | 122.25 | 1,128,796 | -0.86(-0.70%) |
Nov 15, 2021 | 122.30 | 123.13 | 122.05 | 123.11 | 1,402,665 | +0.79(+0.65%) |
Nov 12, 2021 | 122.99 | 123.25 | 122.25 | 122.32 | 1,349,093 | -0.10(-0.08%) |
Nov 11, 2021 | 122.79 | 122.97 | 121.80 | 122.42 | 1,473,128 | -0.63(-0.51%) |
Nov 10, 2021 | 121.70 | 123.05 | 1,811,267 | +2.06(+1.70%) | ||
Nov 09, 2021 | 121.17 | 121.94 | 120.60 | 120.99 | 1,206,976 | -0.07(-0.06%) |
Nov 08, 2021 | 120.76 | 121.35 | 119.62 | 121.07 | 1,156,851 | +0.28(+0.23%) |
Nov 05, 2021 | 120.87 | 121.21 | 120.18 | 120.78 | 1,170,789 | +0.89(+0.75%) |
Nov 04, 2021 | 120.07 | 120.73 | 119.49 | 119.89 | 1,256,425 | -0.79(-0.65%) |
Nov 03, 2021 | 120.07 | 120.80 | 119.46 | 120.67 | 1,195,964 | +0.49(+0.41%) |
Nov 02, 2021 | 119.39 | 120.70 | 118.66 | 120.18 | 1,318,132 | +1.18(+0.99%) |
Nov 01, 2021 | 118.38 | 119.42 | 118.31 | 119.00 | 1,367,448 | +0.72(+0.61%) |
Oct 29, 2021 | 118.65 | 119.16 | 117.89 | 118.28 | 1,917,477 | -0.52(-0.44%) |
Oct 28, 2021 | 118.07 | 119.32 | 117.74 | 118.80 | 2,151,629 | +0.73(+0.62%) |
Oct 27, 2021 | 122.04 | 122.29 | 117.81 | 118.07 | 2,960,838 | -3.66(-3.01%) |
Oct 26, 2021 | 117.90 | 122.39 | 121.73 | 3,167,432 | +2.89(+2.43%) | |
Oct 25, 2021 | 117.08 | 119.27 | 114.43 | 118.85 | 6,442,224 | -2.68(-2.20%) |
Oct 22, 2021 | 119.86 | 121.54 | 119.86 | 121.52 | 2,359,230 | +1.61(+1.34%) |
Oct 21, 2021 | 120.71 | 120.98 | 119.76 | 119.92 | 1,071,502 | -0.32(-0.27%) |
Oct 20, 2021 | 118.54 | 121.08 | 118.54 | 120.23 | 1,855,401 | +1.70(+1.43%) |
Oct 19, 2021 | 119.08 | 119.35 | 117.06 | 118.54 | 4,053,493 | -1.61(-1.34%) |
Oct 18, 2021 | 121.54 | 121.73 | 120.12 | 120.14 | 1,399,539 | -1.64(-1.35%) |
Oct 15, 2021 | 121.79 | 122.48 | 121.16 | 121.79 | 1,325,165 | +0.03(+0.02%) |
Oct 14, 2021 | 121.29 | 122.10 | 121.03 | 121.76 | 1,176,826 | +0.69(+0.57%) |
Oct 13, 2021 | 121.08 | 121.63 | 120.07 | 121.08 | 1,151,644 | -0.03(-0.02%) |
Oct 12, 2021 | 120.65 | 122.06 | 120.65 | 121.10 | 1,029,437 | +0.03(+0.02%) |
Oct 11, 2021 | 121.48 | 121.59 | 120.91 | 121.08 | 925,701 | -0.29(-0.24%) |
Oct 08, 2021 | 122.38 | 122.40 | 120.57 | 121.37 | 1,136,819 | -0.76(-0.62%) |
Oct 07, 2021 | 122.13 | 123.06 | 121.84 | 122.13 | 1,871,513 | +0.59(+0.49%) |
Oct 06, 2021 | 120.28 | 121.72 | 119.76 | 121.53 | 1,676,031 | +1.02(+0.85%) |
Oct 05, 2021 | 120.21 | 120.97 | 119.81 | 120.51 | 1,909,529 | -0.20(-0.17%) |
Oct 04, 2021 | 120.74 | 121.90 | 120.03 | 120.71 | 1,924,564 | -0.03(-0.02%) |