Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.45 | 134.23 | 132.96 | 133.89 | 31,100 | +0.62(+0.47%) |
Dec 30, 2021 | 134.44 | 134.76 | 133.21 | 133.27 | 28,098 | -0.51(-0.38%) |
Dec 29, 2021 | 132.68 | 133.95 | 132.68 | 133.78 | 17,647 | +0.63(+0.47%) |
Dec 28, 2021 | 132.83 | 133.50 | 132.64 | 133.14 | 53,587 | +0.63(+0.48%) |
Dec 27, 2021 | 130.90 | 132.58 | 130.67 | 132.51 | 26,736 | +1.93(+1.48%) |
Dec 23, 2021 | 129.15 | 130.91 | 129.15 | 130.59 | 20,995 | +1.45(+1.12%) |
Dec 22, 2021 | 127.61 | 129.20 | 127.54 | 129.13 | 24,992 | +1.27(+0.99%) |
Dec 21, 2021 | 126.56 | 128.19 | 126.56 | 127.86 | 446,348 | +2.20(+1.75%) |
Dec 20, 2021 | 125.95 | 125.95 | 123.93 | 125.67 | 79,434 | -2.57(-2.00%) |
Dec 17, 2021 | 128.68 | 129.36 | 127.61 | 128.24 | 27,606 | -0.86(-0.67%) |
Dec 16, 2021 | 128.64 | 130.18 | 128.59 | 129.10 | 24,215 | +2.00(+1.57%) |
Dec 15, 2021 | 127.19 | 127.46 | 124.50 | 127.10 | 44,056 | -0.56(-0.44%) |
Dec 14, 2021 | 127.28 | 129.05 | 127.28 | 127.66 | 29,481 | +0.14(+0.11%) |
Dec 13, 2021 | 128.63 | 128.93 | 127.00 | 127.52 | 49,890 | -1.33(-1.04%) |
Dec 10, 2021 | 129.35 | 129.58 | 128.00 | 128.85 | 31,778 | +0.49(+0.38%) |
Dec 09, 2021 | 127.99 | 128.83 | 127.70 | 128.36 | 23,928 | -1.00(-0.77%) |
Dec 08, 2021 | 129.25 | 129.63 | 128.92 | 129.36 | 26,660 | +0.65(+0.50%) |
Dec 07, 2021 | 127.93 | 129.58 | 127.93 | 128.71 | 27,140 | +2.55(+2.03%) |
Dec 06, 2021 | 125.12 | 127.07 | 124.94 | 126.16 | 27,148 | +2.33(+1.88%) |
Dec 03, 2021 | 124.11 | 125.43 | 123.05 | 123.83 | 33,706 | -0.15(-0.12%) |
Dec 02, 2021 | 122.71 | 124.54 | 122.19 | 123.98 | 49,515 | +1.87(+1.53%) |
Dec 01, 2021 | 126.00 | 127.42 | 122.09 | 122.11 | 37,894 | -2.20(-1.77%) |
Nov 30, 2021 | 127.68 | 127.95 | 124.13 | 124.31 | 76,122 | -4.08(-3.17%) |
Nov 29, 2021 | 129.77 | 130.07 | 127.41 | 128.39 | 28,343 | +0.09(+0.07%) |
Nov 26, 2021 | 127.66 | 128.80 | 126.46 | 128.30 | 27,741 | -2.66(-2.03%) |
Nov 24, 2021 | 131.48 | 131.64 | 130.83 | 130.96 | 20,415 | -1.00(-0.76%) |
Nov 23, 2021 | 131.96 | 132.46 | 131.21 | 131.96 | 38,484 | +0.31(+0.24%) |
Nov 22, 2021 | 130.77 | 132.84 | 130.77 | 131.65 | 21,357 | +0.95(+0.73%) |
Nov 19, 2021 | 130.42 | 131.51 | 130.22 | 130.70 | 24,416 | -0.53(-0.41%) |
Nov 18, 2021 | 131.67 | 131.41 | 131.13 | 131.23 | 33,795 | -0.37(-0.28%) |
Nov 17, 2021 | 132.53 | 133.16 | 131.50 | 131.60 | 587,217 | -1.19(-0.89%) |
Nov 16, 2021 | 133.83 | 133.83 | 132.79 | 132.79 | 32,080 | -1.06(-0.79%) |
Nov 15, 2021 | 134.75 | 134.75 | 133.41 | 133.85 | 42,404 | -0.79(-0.59%) |
Nov 12, 2021 | 133.68 | 134.93 | 133.47 | 134.64 | 33,673 | +1.03(+0.77%) |
Nov 11, 2021 | 132.47 | 134.24 | 132.47 | 133.61 | 45,233 | +2.38(+1.82%) |
Nov 10, 2021 | 132.69 | 131.23 | 648,419 | -1.27(-0.96%) | ||
Nov 09, 2021 | 131.95 | 132.55 | 131.29 | 132.50 | 29,045 | +0.22(+0.16%) |
Nov 08, 2021 | 132.20 | 133.10 | 131.90 | 132.28 | 42,792 | +1.71(+1.31%) |
Nov 05, 2021 | 129.22 | 130.64 | 129.22 | 130.57 | 30,578 | +1.82(+1.41%) |
Nov 04, 2021 | 129.88 | 130.03 | 128.38 | 128.76 | 29,980 | -0.76(-0.59%) |
Nov 03, 2021 | 127.91 | 129.96 | 127.78 | 129.52 | 39,142 | +1.50(+1.17%) |
Nov 02, 2021 | 127.53 | 128.16 | 126.73 | 128.02 | 42,114 | +0.56(+0.44%) |
Nov 01, 2021 | 127.27 | 128.19 | 126.70 | 127.46 | 25,240 | +0.46(+0.36%) |
Oct 29, 2021 | 127.05 | 127.84 | 126.43 | 127.00 | 27,146 | -0.34(-0.27%) |
Oct 28, 2021 | 126.58 | 127.56 | 126.45 | 127.34 | 59,221 | +1.31(+1.04%) |
Oct 27, 2021 | 128.46 | 128.17 | 125.95 | 126.03 | 74,997 | -3.44(-2.66%) |
Oct 26, 2021 | 129.55 | 129.47 | 384,360 | +0.01(+0.01%) | ||
Oct 25, 2021 | 128.67 | 129.96 | 128.10 | 129.46 | 25,979 | +2.09(+1.64%) |
Oct 22, 2021 | 128.10 | 129.13 | 127.26 | 127.37 | 30,388 | +0.04(+0.03%) |
Oct 21, 2021 | 127.51 | 127.51 | 126.14 | 127.33 | 55,788 | -0.95(-0.74%) |
Oct 20, 2021 | 127.60 | 128.77 | 127.50 | 128.28 | 22,210 | +0.77(+0.60%) |
Oct 19, 2021 | 128.09 | 128.09 | 126.65 | 127.52 | 432,131 | +0.28(+0.22%) |
Oct 18, 2021 | 126.10 | 127.34 | 125.66 | 127.24 | 46,880 | +0.05(+0.04%) |
Oct 15, 2021 | 127.41 | 127.97 | 126.88 | 127.19 | 30,898 | +0.77(+0.61%) |
Oct 14, 2021 | 124.93 | 126.66 | 124.88 | 126.42 | 36,165 | +2.97(+2.41%) |
Oct 13, 2021 | 123.55 | 123.97 | 122.21 | 123.45 | 69,722 | +0.69(+0.56%) |
Oct 12, 2021 | 122.27 | 123.18 | 122.16 | 122.76 | 48,775 | +0.64(+0.52%) |
Oct 11, 2021 | 122.36 | 123.88 | 122.12 | 122.12 | 44,019 | +0.76(+0.63%) |
Oct 08, 2021 | 122.00 | 122.26 | 121.15 | 121.36 | 56,091 | -0.41(-0.34%) |
Oct 07, 2021 | 121.24 | 123.08 | 121.24 | 121.77 | 88,016 | +2.20(+1.84%) |
Oct 06, 2021 | 118.87 | 119.71 | 117.38 | 119.56 | 93,637 | -0.97(-0.80%) |
Oct 05, 2021 | 119.87 | 121.03 | 118.86 | 120.53 | 157,180 | +0.97(+0.81%) |
Oct 04, 2021 | 120.01 | 120.89 | 118.90 | 119.56 | 912,508 | -0.50(-0.42%) |