Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.42 | 133.02 | 132.15 | 132.26 | 269,205 | -0.27(-0.21%) |
Dec 30, 2021 | 133.01 | 133.52 | 132.50 | 132.53 | 261,203 | +0.34(+0.26%) |
Dec 29, 2021 | 132.53 | 132.86 | 131.88 | 132.19 | 493,636 | -1.39(-1.04%) |
Dec 28, 2021 | 132.78 | 133.68 | 132.40 | 133.58 | 534,368 | +0.21(+0.16%) |
Dec 27, 2021 | 132.01 | 133.43 | 132.01 | 133.37 | 386,780 | +1.14(+0.86%) |
Dec 23, 2021 | 131.37 | 132.48 | 131.37 | 132.23 | 356,375 | +0.64(+0.49%) |
Dec 22, 2021 | 129.54 | 131.60 | 129.45 | 131.59 | 448,307 | +1.87(+1.44%) |
Dec 21, 2021 | 129.09 | 129.91 | 128.25 | 129.72 | 516,241 | +0.98(+0.76%) |
Dec 20, 2021 | 128.56 | 129.17 | 128.00 | 128.74 | 819,577 | -2.12(-1.62%) |
Dec 17, 2021 | 130.40 | 132.13 | 129.96 | 130.86 | 1,244,954 | +0.93(+0.71%) |
Dec 16, 2021 | 131.94 | 132.02 | 129.27 | 129.93 | 592,565 | -0.72(-0.55%) |
Dec 15, 2021 | 128.44 | 130.71 | 128.38 | 130.65 | 642,215 | +2.65(+2.07%) |
Dec 14, 2021 | 128.92 | 129.27 | 127.09 | 128.00 | 752,903 | -2.22(-1.70%) |
Dec 13, 2021 | 130.76 | 130.85 | 129.48 | 130.22 | 927,560 | +2.42(+1.89%) |
Dec 10, 2021 | 127.22 | 128.10 | 126.95 | 127.80 | 589,464 | +2.39(+1.90%) |
Dec 09, 2021 | 126.47 | 126.60 | 125.35 | 125.41 | 365,666 | -1.57(-1.23%) |
Dec 08, 2021 | 126.89 | 127.17 | 126.30 | 126.98 | 550,228 | +0.02(+0.01%) |
Dec 07, 2021 | 125.26 | 127.38 | 125.26 | 126.96 | 868,566 | +1.80(+1.44%) |
Dec 06, 2021 | 123.20 | 125.27 | 122.76 | 125.16 | 1,057,209 | +3.41(+2.80%) |
Dec 03, 2021 | 123.21 | 123.38 | 120.88 | 121.75 | 662,397 | -1.12(-0.91%) |
Dec 02, 2021 | 122.37 | 123.35 | 121.66 | 122.87 | 877,653 | +0.34(+0.28%) |
Dec 01, 2021 | 124.11 | 125.38 | 122.48 | 122.53 | 1,161,409 | +1.29(+1.07%) |
Nov 30, 2021 | 123.50 | 124.02 | 123.34 | 121.24 | 1,606,602 | -4.24(-3.38%) |
Nov 29, 2021 | 124.87 | 125.64 | 123.93 | 125.48 | 784,855 | +2.12(+1.72%) |
Nov 26, 2021 | 125.17 | 125.66 | 122.99 | 123.35 | 568,318 | -2.81(-2.23%) |
Nov 24, 2021 | 124.17 | 126.20 | 123.95 | 126.17 | 691,185 | -1.71(-1.34%) |
Nov 23, 2021 | 127.40 | 128.11 | 126.67 | 127.88 | 580,581 | -0.46(-0.36%) |
Nov 22, 2021 | 130.25 | 130.43 | 128.31 | 128.34 | 728,054 | -4.71(-3.54%) |
Nov 19, 2021 | 134.40 | 134.87 | 132.88 | 133.05 | 596,385 | -1.44(-1.07%) |
Nov 18, 2021 | 132.87 | 134.49 | 132.79 | 134.49 | 404,624 | +0.48(+0.36%) |
Nov 17, 2021 | 134.25 | 134.28 | 133.64 | 134.01 | 333,214 | -0.27(-0.20%) |
Nov 16, 2021 | 133.60 | 134.96 | 133.49 | 134.28 | 500,930 | +0.83(+0.62%) |
Nov 15, 2021 | 134.37 | 134.74 | 133.40 | 133.46 | 436,283 | -0.97(-0.72%) |
Nov 12, 2021 | 135.90 | 135.93 | 134.42 | 134.43 | 595,257 | -2.36(-1.73%) |
Nov 11, 2021 | 137.55 | 137.78 | 136.79 | 136.79 | 309,551 | -0.70(-0.51%) |
Nov 10, 2021 | 138.87 | 137.49 | 137.49 | 395,716 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.93 | 141.07 | 139.83 | 140.01 | 363,610 | -0.34(-0.24%) |
Nov 08, 2021 | 140.56 | 141.52 | 140.30 | 140.35 | 414,133 | -0.79(-0.56%) |
Nov 05, 2021 | 140.91 | 141.27 | 140.08 | 141.15 | 582,793 | +0.58(+0.41%) |
Nov 04, 2021 | 140.14 | 141.03 | 139.99 | 140.57 | 483,838 | -0.48(-0.34%) |
Nov 03, 2021 | 139.52 | 141.30 | 139.18 | 141.05 | 452,663 | +2.32(+1.67%) |
Nov 02, 2021 | 138.91 | 139.21 | 138.03 | 138.73 | 469,445 | +0.69(+0.50%) |
Nov 01, 2021 | 137.49 | 138.29 | 136.97 | 138.04 | 651,944 | +1.38(+1.01%) |
Oct 29, 2021 | 136.40 | 137.42 | 136.22 | 136.66 | 646,152 | -2.54(-1.82%) |
Oct 28, 2021 | 138.61 | 139.59 | 138.57 | 139.20 | 571,129 | +2.44(+1.79%) |
Oct 27, 2021 | 136.53 | 137.30 | 136.46 | 136.76 | 570,617 | -0.80(-0.58%) |
Oct 26, 2021 | 137.72 | 137.38 | 137.56 | 899,180 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.74 | 136.65 | 134.85 | 136.61 | 786,884 | +2.78(+2.07%) |
Oct 22, 2021 | 133.67 | 134.37 | 132.86 | 133.83 | 810,237 | +2.19(+1.66%) |
Oct 21, 2021 | 131.43 | 133.10 | 130.07 | 131.64 | 1,501,495 | -3.96(-2.92%) |
Oct 20, 2021 | 137.13 | 137.14 | 135.49 | 135.60 | 685,416 | -0.73(-0.53%) |
Oct 19, 2021 | 137.40 | 137.90 | 136.28 | 136.32 | 592,585 | -0.90(-0.65%) |
Oct 18, 2021 | 137.19 | 137.39 | 136.74 | 137.22 | 496,163 | -0.62(-0.45%) |
Oct 15, 2021 | 137.63 | 138.16 | 137.12 | 137.84 | 499,401 | +0.94(+0.68%) |
Oct 14, 2021 | 135.78 | 137.32 | 135.49 | 136.91 | 722,490 | +3.20(+2.39%) |
Oct 13, 2021 | 133.13 | 133.92 | 132.23 | 133.71 | 1,050,481 | +6.63(+5.21%) |
Oct 12, 2021 | 127.84 | 128.04 | 126.93 | 127.08 | 557,394 | -0.46(-0.36%) |
Oct 11, 2021 | 127.68 | 128.20 | 127.37 | 127.55 | 709,994 | -0.30(-0.24%) |
Oct 08, 2021 | 129.07 | 129.08 | 127.77 | 127.85 | 556,460 | -0.21(-0.16%) |
Oct 07, 2021 | 127.94 | 129.31 | 127.80 | 128.06 | 602,461 | -0.08(-0.07%) |
Oct 06, 2021 | 125.69 | 128.18 | 125.53 | 128.14 | 741,692 | +2.20(+1.75%) |
Oct 05, 2021 | 125.88 | 126.55 | 125.76 | 125.94 | 740,279 | -0.33(-0.26%) |
Oct 04, 2021 | 127.59 | 127.63 | 125.63 | 126.27 | 483,410 | -2.06(-1.60%) |