Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.01 | 133.17 | 131.80 | 132.44 | 794,526 | +0.45(+0.34%) |
Dec 30, 2021 | 132.28 | 132.71 | 131.81 | 131.99 | 564,617 | -0.26(-0.19%) |
Dec 29, 2021 | 131.47 | 133.38 | 131.44 | 132.25 | 1,194,524 | +0.65(+0.49%) |
Dec 28, 2021 | 131.39 | 132.13 | 131.22 | 131.60 | 694,071 | -0.03(-0.02%) |
Dec 27, 2021 | 128.93 | 131.65 | 128.93 | 131.63 | 1,148,520 | +2.55(+1.97%) |
Dec 23, 2021 | 129.22 | 129.55 | 128.74 | 129.08 | 1,004,685 | +0.68(+0.53%) |
Dec 22, 2021 | 127.44 | 128.89 | 127.33 | 128.40 | 985,666 | +1.20(+0.94%) |
Dec 21, 2021 | 126.27 | 128.27 | 126.08 | 127.20 | 1,260,694 | +1.72(+1.37%) |
Dec 20, 2021 | 124.64 | 125.63 | 124.10 | 125.48 | 1,211,469 | -0.34(-0.27%) |
Dec 17, 2021 | 127.24 | 127.65 | 125.73 | 125.83 | 2,637,426 | -1.58(-1.24%) |
Dec 16, 2021 | 126.78 | 127.80 | 126.59 | 127.41 | 1,072,769 | +1.12(+0.88%) |
Dec 15, 2021 | 125.90 | 126.73 | 125.09 | 126.30 | 1,286,907 | +0.41(+0.33%) |
Dec 14, 2021 | 125.47 | 126.85 | 125.42 | 125.89 | 1,504,064 | -0.14(-0.11%) |
Dec 13, 2021 | 126.90 | 127.13 | 125.00 | 126.03 | 1,461,320 | -1.65(-1.29%) |
Dec 10, 2021 | 127.33 | 128.52 | 127.04 | 127.68 | 1,345,494 | +0.72(+0.56%) |
Dec 09, 2021 | 125.95 | 128.01 | 125.61 | 126.96 | 1,435,311 | +1.32(+1.05%) |
Dec 08, 2021 | 125.94 | 127.68 | 125.50 | 125.65 | 1,791,806 | +0.42(+0.33%) |
Dec 07, 2021 | 123.93 | 125.61 | 123.04 | 125.23 | 1,300,945 | +2.32(+1.89%) |
Dec 06, 2021 | 120.30 | 124.56 | 120.21 | 122.91 | 2,104,842 | +3.85(+3.24%) |
Dec 03, 2021 | 121.62 | 122.07 | 118.06 | 119.06 | 2,127,310 | -1.62(-1.34%) |
Dec 02, 2021 | 118.24 | 121.79 | 118.16 | 120.68 | 1,875,148 | +3.16(+2.69%) |
Dec 01, 2021 | 118.62 | 120.98 | 117.40 | 117.52 | 2,033,522 | +0.36(+0.31%) |
Nov 30, 2021 | 118.59 | 119.05 | 116.72 | 117.16 | 3,537,599 | -2.30(-1.92%) |
Nov 29, 2021 | 119.56 | 120.45 | 118.32 | 119.46 | 1,309,718 | +1.00(+0.85%) |
Nov 26, 2021 | 118.75 | 119.18 | 118.17 | 118.45 | 1,196,801 | -2.56(-2.11%) |
Nov 24, 2021 | 119.87 | 121.78 | 119.51 | 121.01 | 894,855 | +0.75(+0.63%) |
Nov 23, 2021 | 120.29 | 120.66 | 118.89 | 120.26 | 1,052,421 | +0.11(+0.09%) |
Nov 22, 2021 | 120.84 | 122.42 | 120.10 | 120.14 | 1,290,062 | -0.46(-0.39%) |
Nov 19, 2021 | 120.82 | 121.04 | 119.83 | 120.61 | 1,053,967 | -0.05(-0.04%) |
Nov 18, 2021 | 121.25 | 120.67 | 120.24 | 120.66 | 1,265,854 | -0.51(-0.42%) |
Nov 17, 2021 | 120.87 | 121.44 | 120.82 | 121.17 | 1,085,147 | +0.46(+0.38%) |
Nov 16, 2021 | 120.13 | 121.38 | 120.00 | 120.71 | 877,766 | +0.46(+0.38%) |
Nov 15, 2021 | 119.60 | 121.19 | 119.38 | 120.26 | 1,087,830 | +1.30(+1.09%) |
Nov 12, 2021 | 118.35 | 119.52 | 118.35 | 118.96 | 856,777 | +0.76(+0.64%) |
Nov 11, 2021 | 119.54 | 119.54 | 116.86 | 118.20 | 1,229,500 | -1.31(-1.10%) |
Nov 10, 2021 | 119.55 | 119.51 | 1,048,511 | -0.37(-0.31%) | ||
Nov 09, 2021 | 119.75 | 120.97 | 119.35 | 119.88 | 743,855 | -0.03(-0.02%) |
Nov 08, 2021 | 120.11 | 120.11 | 119.67 | 119.91 | 883,767 | -0.44(-0.36%) |
Nov 05, 2021 | 120.26 | 121.45 | 119.67 | 120.34 | 1,250,408 | +1.22(+1.02%) |
Nov 04, 2021 | 118.13 | 119.63 | 117.89 | 119.13 | 1,207,172 | +1.28(+1.09%) |
Nov 03, 2021 | 117.72 | 118.88 | 116.90 | 117.84 | 1,564,993 | -0.35(-0.30%) |
Nov 02, 2021 | 120.30 | 120.65 | 117.90 | 118.20 | 1,364,979 | -2.00(-1.67%) |
Nov 01, 2021 | 119.26 | 120.71 | 120.03 | 120.20 | 1,305,156 | +1.51(+1.27%) |
Oct 29, 2021 | 118.22 | 119.69 | 117.52 | 118.69 | 2,425,130 | -0.89(-0.75%) |
Oct 28, 2021 | 118.17 | 120.06 | 117.09 | 119.58 | 2,356,820 | +0.08(+0.07%) |
Oct 27, 2021 | 119.99 | 121.56 | 119.50 | 119.50 | 1,502,809 | -0.37(-0.31%) |
Oct 26, 2021 | 119.79 | 119.87 | 1,619,280 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.40 | 120.84 | 119.31 | 119.64 | 1,414,269 | -0.60(-0.50%) |
Oct 22, 2021 | 120.05 | 120.82 | 119.92 | 120.24 | 1,046,772 | -0.20(-0.17%) |
Oct 21, 2021 | 119.71 | 120.50 | 119.10 | 120.44 | 1,255,270 | +0.86(+0.71%) |
Oct 20, 2021 | 119.10 | 120.84 | 118.73 | 119.58 | 1,349,272 | +0.16(+0.13%) |
Oct 19, 2021 | 120.38 | 120.89 | 119.17 | 119.42 | 1,164,396 | -0.70(-0.59%) |
Oct 18, 2021 | 118.99 | 120.33 | 118.54 | 120.12 | 1,190,970 | +1.18(+0.99%) |
Oct 15, 2021 | 119.88 | 120.51 | 118.91 | 118.95 | 1,925,263 | +0.15(+0.13%) |
Oct 14, 2021 | 118.04 | 119.34 | 117.57 | 118.80 | 1,635,292 | +1.45(+1.24%) |
Oct 13, 2021 | 116.15 | 117.40 | 115.75 | 117.34 | 1,421,692 | +1.10(+0.95%) |
Oct 12, 2021 | 116.70 | 117.10 | 115.43 | 116.24 | 1,206,711 | +0.34(+0.30%) |
Oct 11, 2021 | 117.18 | 117.70 | 115.81 | 115.90 | 1,063,834 | -1.32(-1.13%) |
Oct 08, 2021 | 118.92 | 119.38 | 117.17 | 117.22 | 966,355 | -1.74(-1.46%) |
Oct 07, 2021 | 118.46 | 119.89 | 118.26 | 118.96 | 1,616,267 | +1.48(+1.26%) |
Oct 06, 2021 | 116.01 | 117.54 | 115.15 | 117.47 | 1,814,786 | +0.06(+0.05%) |
Oct 05, 2021 | 117.18 | 118.40 | 116.29 | 117.42 | 1,748,279 | +0.53(+0.46%) |
Oct 04, 2021 | 117.16 | 118.33 | 116.69 | 116.89 | 2,269,148 | -0.57(-0.49%) |