Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 130.31 | 130.94 | 129.27 | 129.55 | 1,193,704 | -1.13(-0.86%) |
Dec 30, 2021 | 130.82 | 131.73 | 130.39 | 130.68 | 1,112,448 | +0.04(+0.03%) |
Dec 29, 2021 | 129.67 | 131.19 | 129.60 | 130.64 | 1,138,121 | +1.29(+1.00%) |
Dec 28, 2021 | 130.83 | 130.90 | 128.98 | 129.35 | 1,298,079 | -1.23(-0.94%) |
Dec 27, 2021 | 129.07 | 130.60 | 128.18 | 130.58 | 1,254,012 | +2.01(+1.56%) |
Dec 23, 2021 | 128.00 | 129.12 | 127.65 | 128.57 | 1,732,183 | +0.74(+0.58%) |
Dec 22, 2021 | 124.20 | 128.02 | 124.20 | 127.83 | 2,185,299 | +3.43(+2.76%) |
Dec 21, 2021 | 121.07 | 124.56 | 120.87 | 124.40 | 2,223,551 | +4.37(+3.64%) |
Dec 20, 2021 | 120.44 | 120.96 | 117.88 | 120.03 | 3,264,276 | -2.09(-1.71%) |
Dec 17, 2021 | 121.24 | 123.56 | 120.42 | 122.12 | 6,494,154 | +2.55(+2.13%) |
Dec 16, 2021 | 120.63 | 122.50 | 118.88 | 119.57 | 2,866,418 | -0.34(-0.28%) |
Dec 15, 2021 | 118.78 | 120.39 | 117.06 | 119.91 | 2,530,574 | +3.01(+2.57%) |
Dec 14, 2021 | 119.49 | 119.49 | 115.74 | 116.90 | 2,275,203 | -3.84(-3.18%) |
Dec 13, 2021 | 121.83 | 122.03 | 120.27 | 120.74 | 1,758,296 | -1.10(-0.90%) |
Dec 10, 2021 | 121.49 | 122.34 | 120.55 | 121.84 | 2,227,625 | +1.50(+1.25%) |
Dec 09, 2021 | 120.00 | 121.92 | 119.49 | 120.34 | 2,841,219 | +0.88(+0.74%) |
Dec 08, 2021 | 116.04 | 119.62 | 115.70 | 119.46 | 3,369,069 | +3.94(+3.41%) |
Dec 07, 2021 | 113.77 | 116.43 | 113.37 | 115.52 | 2,727,062 | +3.56(+3.18%) |
Dec 06, 2021 | 110.50 | 113.10 | 108.79 | 111.96 | 2,643,556 | +3.48(+3.21%) |
Dec 03, 2021 | 110.69 | 111.44 | 107.15 | 108.48 | 3,146,847 | -1.34(-1.22%) |
Dec 02, 2021 | 107.63 | 110.30 | 107.12 | 109.82 | 2,527,306 | +2.39(+2.22%) |
Dec 01, 2021 | 108.41 | 109.95 | 107.26 | 107.43 | 3,497,935 | +0.12(+0.11%) |
Nov 30, 2021 | 110.06 | 111.56 | 107.12 | 107.31 | 6,271,405 | -3.40(-3.07%) |
Nov 29, 2021 | 110.58 | 112.88 | 110.20 | 110.71 | 3,790,654 | +1.19(+1.09%) |
Nov 26, 2021 | 114.14 | 114.86 | 109.25 | 109.52 | 2,249,371 | -4.97(-4.34%) |
Nov 24, 2021 | 112.23 | 114.87 | 112.23 | 114.49 | 2,147,897 | +1.86(+1.65%) |
Nov 23, 2021 | 114.14 | 115.00 | 111.30 | 112.63 | 2,391,759 | -2.21(-1.92%) |
Nov 22, 2021 | 117.39 | 117.75 | 114.79 | 114.84 | 1,848,274 | -2.19(-1.87%) |
Nov 19, 2021 | 117.62 | 117.81 | 116.01 | 117.03 | 2,438,321 | +0.00(+0.00%) |
Nov 18, 2021 | 118.88 | 117.21 | 116.92 | 117.03 | 1,741,524 | -1.32(-1.12%) |
Nov 17, 2021 | 119.08 | 119.50 | 117.24 | 118.35 | 2,062,289 | -0.69(-0.58%) |
Nov 16, 2021 | 116.81 | 119.54 | 116.13 | 119.04 | 2,184,149 | +2.35(+2.01%) |
Nov 15, 2021 | 116.35 | 117.14 | 115.61 | 116.69 | 1,704,011 | +0.69(+0.59%) |
Nov 12, 2021 | 114.89 | 116.53 | 114.61 | 116.00 | 1,772,068 | +1.69(+1.48%) |
Nov 11, 2021 | 119.00 | 119.16 | 114.04 | 114.31 | 2,471,186 | -4.46(-3.76%) |
Nov 10, 2021 | 119.79 | 118.38 | 118.77 | 1,665,313 | -1.27(-1.06%) | |
Nov 09, 2021 | 119.23 | 120.49 | 118.92 | 120.04 | 1,553,410 | +0.50(+0.42%) |
Nov 08, 2021 | 119.40 | 119.80 | 118.54 | 119.54 | 1,449,769 | +0.89(+0.75%) |
Nov 05, 2021 | 116.63 | 119.09 | 116.40 | 118.65 | 2,214,641 | +1.28(+1.09%) |
Nov 04, 2021 | 117.73 | 118.32 | 116.53 | 117.37 | 1,724,219 | +0.12(+0.10%) |
Nov 03, 2021 | 117.10 | 117.86 | 115.35 | 117.25 | 2,166,895 | +0.31(+0.27%) |
Nov 02, 2021 | 115.89 | 117.25 | 114.90 | 116.94 | 2,822,534 | +1.38(+1.19%) |
Nov 01, 2021 | 120.41 | 119.75 | 115.24 | 115.56 | 3,219,729 | -4.26(-3.56%) |
Oct 29, 2021 | 115.77 | 120.11 | 114.38 | 119.82 | 3,340,898 | +3.31(+2.84%) |
Oct 28, 2021 | 110.00 | 116.84 | 110.00 | 116.51 | 4,374,004 | +0.44(+0.38%) |
Oct 27, 2021 | 116.60 | 116.90 | 114.69 | 116.07 | 1,785,508 | -0.92(-0.79%) |
Oct 26, 2021 | 117.70 | 116.99 | 1,662,492 | -0.31(-0.26%) | ||
Oct 25, 2021 | 116.93 | 118.07 | 115.59 | 117.30 | 1,876,895 | +0.71(+0.61%) |
Oct 22, 2021 | 115.93 | 116.97 | 115.51 | 116.59 | 1,963,340 | +0.85(+0.73%) |
Oct 21, 2021 | 115.54 | 116.08 | 114.75 | 115.74 | 1,764,555 | +0.14(+0.12%) |
Oct 20, 2021 | 115.75 | 116.26 | 114.34 | 115.60 | 2,026,786 | +0.60(+0.52%) |
Oct 19, 2021 | 112.05 | 115.69 | 111.94 | 115.00 | 2,154,330 | +3.91(+3.52%) |
Oct 18, 2021 | 110.91 | 111.53 | 109.64 | 111.09 | 1,814,210 | -1.07(-0.95%) |
Oct 15, 2021 | 111.96 | 112.49 | 111.54 | 112.16 | 1,666,932 | +0.59(+0.53%) |
Oct 14, 2021 | 111.08 | 113.00 | 110.69 | 111.57 | 1,656,049 | +2.47(+2.26%) |
Oct 13, 2021 | 109.32 | 110.61 | 109.02 | 109.10 | 2,151,567 | +0.29(+0.27%) |
Oct 12, 2021 | 109.33 | 109.85 | 108.18 | 108.81 | 1,534,078 | +0.32(+0.29%) |
Oct 11, 2021 | 108.00 | 109.36 | 107.70 | 108.49 | 1,762,855 | -0.24(-0.22%) |
Oct 08, 2021 | 110.91 | 111.18 | 108.62 | 108.73 | 1,962,397 | -2.16(-1.95%) |
Oct 07, 2021 | 110.77 | 112.52 | 110.71 | 110.89 | 2,289,597 | +1.41(+1.29%) |
Oct 06, 2021 | 107.91 | 109.60 | 107.54 | 109.48 | 2,250,765 | +0.65(+0.60%) |
Oct 05, 2021 | 106.96 | 110.58 | 106.83 | 108.83 | 2,851,789 | +2.46(+2.31%) |
Oct 04, 2021 | 111.72 | 111.96 | 105.66 | 106.37 | 5,127,855 | -5.91(-5.26%) |