Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 121.06 | 121.79 | 120.80 | 120.86 | 31,625 | -0.38(-0.32%) |
Dec 30, 2021 | 120.70 | 122.44 | 120.70 | 121.24 | 63,689 | +0.41(+0.34%) |
Dec 29, 2021 | 120.83 | 121.02 | 119.61 | 120.83 | 43,188 | -0.17(-0.14%) |
Dec 28, 2021 | 122.69 | 122.81 | 120.71 | 120.99 | 48,403 | -1.70(-1.38%) |
Dec 27, 2021 | 120.88 | 122.73 | 120.88 | 122.69 | 35,633 | +2.00(+1.66%) |
Dec 23, 2021 | 119.97 | 120.97 | 119.41 | 120.69 | 51,116 | +1.08(+0.91%) |
Dec 22, 2021 | 118.42 | 119.79 | 118.20 | 119.60 | 57,347 | +1.06(+0.89%) |
Dec 21, 2021 | 116.40 | 118.62 | 115.70 | 118.55 | 63,412 | +3.82(+3.33%) |
Dec 20, 2021 | 114.09 | 115.21 | 113.62 | 114.73 | 125,928 | -1.56(-1.34%) |
Dec 17, 2021 | 113.65 | 116.90 | 112.59 | 116.29 | 70,745 | +1.69(+1.47%) |
Dec 16, 2021 | 119.36 | 119.36 | 113.74 | 114.60 | 95,223 | -3.65(-3.09%) |
Dec 15, 2021 | 115.76 | 118.40 | 114.08 | 118.25 | 96,572 | +2.27(+1.96%) |
Dec 14, 2021 | 116.20 | 117.42 | 114.71 | 115.98 | 178,159 | -2.07(-1.76%) |
Dec 13, 2021 | 119.95 | 120.36 | 117.36 | 118.05 | 35,547 | -2.18(-1.81%) |
Dec 10, 2021 | 122.31 | 123.12 | 119.54 | 120.23 | 108,858 | -1.26(-1.04%) |
Dec 09, 2021 | 124.42 | 125.00 | 121.31 | 121.50 | 35,345 | -3.31(-2.65%) |
Dec 08, 2021 | 123.16 | 125.37 | 121.94 | 124.80 | 36,860 | +1.89(+1.54%) |
Dec 07, 2021 | 120.95 | 123.61 | 120.95 | 122.91 | 41,963 | +4.58(+3.87%) |
Dec 06, 2021 | 117.08 | 118.55 | 114.46 | 118.33 | 70,684 | +1.00(+0.85%) |
Dec 03, 2021 | 120.83 | 120.83 | 115.59 | 117.33 | 89,587 | -1.66(-1.39%) |
Dec 02, 2021 | 116.83 | 119.55 | 116.42 | 118.99 | 86,094 | +2.15(+1.84%) |
Dec 01, 2021 | 123.88 | 123.88 | 116.81 | 116.84 | 54,397 | -5.12(-4.20%) |
Nov 30, 2021 | 124.65 | 125.52 | 120.88 | 121.96 | 93,552 | -3.27(-2.61%) |
Nov 29, 2021 | 125.98 | 126.19 | 123.67 | 125.22 | 100,332 | +0.99(+0.79%) |
Nov 26, 2021 | 124.22 | 125.46 | 123.30 | 124.24 | 40,479 | -1.65(-1.31%) |
Nov 24, 2021 | 123.54 | 125.94 | 123.05 | 125.89 | 34,132 | +1.36(+1.09%) |
Nov 23, 2021 | 125.04 | 126.13 | 122.34 | 124.52 | 266,191 | -1.53(-1.21%) |
Nov 22, 2021 | 131.01 | 131.01 | 125.16 | 126.05 | 51,771 | -4.65(-3.56%) |
Nov 19, 2021 | 132.20 | 132.63 | 130.64 | 130.70 | 37,440 | -1.36(-1.03%) |
Nov 18, 2021 | 132.78 | 132.13 | 131.98 | 132.06 | 25,225 | -0.20(-0.15%) |
Nov 17, 2021 | 133.06 | 133.25 | 132.00 | 132.26 | 37,645 | -0.98(-0.73%) |
Nov 16, 2021 | 131.66 | 133.43 | 131.65 | 133.24 | 58,723 | +1.51(+1.15%) |
Nov 15, 2021 | 132.96 | 132.96 | 131.26 | 131.72 | 50,795 | -1.19(-0.89%) |
Nov 12, 2021 | 131.49 | 132.92 | 131.32 | 132.91 | 19,535 | +2.18(+1.67%) |
Nov 11, 2021 | 130.88 | 131.38 | 130.66 | 130.73 | 61,806 | +0.89(+0.68%) |
Nov 10, 2021 | 132.55 | 129.84 | 94,467 | -4.35(-3.24%) | ||
Nov 09, 2021 | 134.30 | 134.58 | 132.50 | 134.19 | 39,085 | +0.68(+0.51%) |
Nov 08, 2021 | 132.70 | 133.97 | 132.69 | 133.51 | 34,250 | +1.53(+1.16%) |
Nov 05, 2021 | 132.61 | 132.90 | 131.01 | 131.98 | 116,221 | +0.32(+0.24%) |
Nov 04, 2021 | 130.80 | 132.26 | 130.80 | 131.67 | 62,350 | +0.99(+0.75%) |
Nov 03, 2021 | 129.64 | 130.76 | 129.44 | 130.68 | 106,080 | +1.11(+0.85%) |
Nov 02, 2021 | 129.81 | 130.22 | 128.86 | 129.57 | 85,436 | -0.34(-0.27%) |
Nov 01, 2021 | 129.31 | 129.92 | 129.02 | 129.92 | 49,296 | +0.96(+0.75%) |
Oct 29, 2021 | 127.94 | 129.19 | 127.87 | 128.96 | 60,401 | +0.65(+0.51%) |
Oct 28, 2021 | 126.73 | 128.30 | 126.45 | 128.30 | 30,317 | +2.10(+1.67%) |
Oct 27, 2021 | 128.52 | 128.88 | 126.17 | 126.20 | 39,875 | -2.63(-2.04%) |
Oct 26, 2021 | 130.11 | 128.83 | 52,869 | -0.26(-0.20%) | ||
Oct 25, 2021 | 128.53 | 129.56 | 128.09 | 129.09 | 39,756 | +0.76(+0.59%) |
Oct 22, 2021 | 129.35 | 129.44 | 127.71 | 128.33 | 25,465 | -2.75(-2.10%) |
Oct 21, 2021 | 129.85 | 131.34 | 129.85 | 131.08 | 24,944 | +1.03(+0.80%) |
Oct 20, 2021 | 130.37 | 130.77 | 129.50 | 130.05 | 50,885 | +0.04(+0.03%) |
Oct 19, 2021 | 129.78 | 130.88 | 129.23 | 130.01 | 36,689 | +0.93(+0.72%) |
Oct 18, 2021 | 127.48 | 129.17 | 127.48 | 129.08 | 37,383 | +1.16(+0.91%) |
Oct 15, 2021 | 128.46 | 128.46 | 127.76 | 127.92 | 16,687 | +0.34(+0.26%) |
Oct 14, 2021 | 127.22 | 128.01 | 127.22 | 127.58 | 27,970 | +2.14(+1.71%) |
Oct 13, 2021 | 124.45 | 125.51 | 124.30 | 125.44 | 29,607 | +1.54(+1.24%) |
Oct 12, 2021 | 123.56 | 124.42 | 123.02 | 123.90 | 35,669 | +0.71(+0.58%) |
Oct 11, 2021 | 123.70 | 125.01 | 123.19 | 123.19 | 20,547 | -0.82(-0.66%) |
Oct 08, 2021 | 125.62 | 125.64 | 123.94 | 124.01 | 27,237 | -1.18(-0.95%) |
Oct 07, 2021 | 124.55 | 126.40 | 124.55 | 125.19 | 55,454 | +2.18(+1.77%) |
Oct 06, 2021 | 120.37 | 123.45 | 120.37 | 123.02 | 61,811 | +1.36(+1.12%) |
Oct 05, 2021 | 120.63 | 122.43 | 120.63 | 121.65 | 27,398 | +1.68(+1.40%) |
Oct 04, 2021 | 122.52 | 122.52 | 119.06 | 119.98 | 80,754 | -3.17(-2.57%) |