Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 126.14 | 127.93 | 125.37 | 126.15 | 890,479 | -0.53(-0.42%) |
Dec 30, 2021 | 128.48 | 130.69 | 126.36 | 126.68 | 1,400,536 | -0.98(-0.76%) |
Dec 29, 2021 | 128.92 | 129.83 | 127.12 | 127.66 | 824,326 | -0.21(-0.17%) |
Dec 28, 2021 | 127.84 | 130.82 | 127.43 | 127.87 | 979,736 | -0.01(-0.01%) |
Dec 27, 2021 | 125.27 | 128.12 | 123.68 | 127.88 | 807,604 | +3.60(+2.90%) |
Dec 23, 2021 | 123.96 | 126.84 | 123.68 | 124.28 | 1,649,639 | +2.32(+1.90%) |
Dec 22, 2021 | 119.31 | 121.96 | 118.39 | 121.96 | 1,303,135 | +2.37(+1.99%) |
Dec 21, 2021 | 115.82 | 120.96 | 115.79 | 119.59 | 1,722,758 | +7.02(+6.24%) |
Dec 20, 2021 | 114.03 | 114.41 | 108.30 | 112.57 | 3,153,968 | -7.02(-5.87%) |
Dec 17, 2021 | 125.34 | 125.35 | 117.17 | 119.59 | 2,244,670 | -7.78(-6.11%) |
Dec 16, 2021 | 127.91 | 130.63 | 125.83 | 127.37 | 1,983,244 | +3.56(+2.88%) |
Dec 15, 2021 | 123.31 | 124.67 | 119.10 | 123.81 | 1,433,658 | +1.04(+0.85%) |
Dec 14, 2021 | 119.69 | 125.11 | 119.41 | 122.77 | 1,099,821 | +2.34(+1.94%) |
Dec 13, 2021 | 123.65 | 124.10 | 119.58 | 120.44 | 776,735 | -4.43(-3.54%) |
Dec 10, 2021 | 126.66 | 126.99 | 122.30 | 124.86 | 867,574 | +0.42(+0.34%) |
Dec 09, 2021 | 123.87 | 126.53 | 122.50 | 124.44 | 878,119 | -1.66(-1.31%) |
Dec 08, 2021 | 128.43 | 129.06 | 124.53 | 126.09 | 1,198,353 | -1.57(-1.23%) |
Dec 07, 2021 | 124.95 | 129.04 | 124.10 | 127.66 | 1,464,020 | +6.27(+5.17%) |
Dec 06, 2021 | 120.70 | 124.74 | 118.65 | 121.39 | 1,978,249 | +4.45(+3.81%) |
Dec 03, 2021 | 123.92 | 124.28 | 113.75 | 116.93 | 2,968,195 | -5.80(-4.73%) |
Dec 02, 2021 | 116.02 | 124.66 | 114.71 | 122.73 | 2,188,976 | +9.53(+8.42%) |
Dec 01, 2021 | 122.40 | 125.48 | 113.04 | 113.20 | 2,616,131 | -3.86(-3.30%) |
Nov 30, 2021 | 121.81 | 123.26 | 116.62 | 117.06 | 3,382,902 | -9.41(-7.44%) |
Nov 29, 2021 | 129.41 | 130.21 | 123.41 | 126.47 | 1,909,447 | +1.31(+1.05%) |
Nov 26, 2021 | 126.03 | 127.06 | 120.73 | 125.16 | 3,813,517 | -12.82(-9.29%) |
Nov 24, 2021 | 137.34 | 139.00 | 136.20 | 137.98 | 883,639 | -0.67(-0.49%) |
Nov 23, 2021 | 135.11 | 138.94 | 133.62 | 138.66 | 1,595,383 | +5.72(+4.31%) |
Nov 22, 2021 | 132.65 | 136.66 | 129.89 | 132.93 | 2,294,013 | +5.17(+4.04%) |
Nov 19, 2021 | 129.06 | 130.02 | 124.97 | 127.77 | 2,062,039 | -4.03(-3.06%) |
Nov 18, 2021 | 134.12 | 132.77 | 131.73 | 131.80 | 885,359 | -1.72(-1.29%) |
Nov 17, 2021 | 137.11 | 137.33 | 132.23 | 133.52 | 1,685,506 | -4.30(-3.12%) |
Nov 16, 2021 | 138.46 | 140.18 | 136.54 | 137.82 | 793,356 | -0.29(-0.21%) |
Nov 15, 2021 | 139.01 | 140.15 | 137.23 | 138.11 | 732,475 | -0.09(-0.06%) |
Nov 12, 2021 | 137.90 | 138.23 | 134.73 | 138.19 | 733,484 | +0.87(+0.63%) |
Nov 11, 2021 | 136.61 | 138.41 | 134.98 | 137.33 | 763,233 | +1.13(+0.83%) |
Nov 10, 2021 | 136.74 | 136.19 | 1,070,613 | -1.38(-1.00%) | ||
Nov 09, 2021 | 137.45 | 138.64 | 134.94 | 137.57 | 1,193,686 | -2.05(-1.47%) |
Nov 08, 2021 | 139.90 | 142.47 | 138.73 | 139.62 | 963,379 | +1.72(+1.25%) |
Nov 05, 2021 | 139.73 | 142.39 | 136.36 | 137.90 | 1,398,044 | +0.14(+0.10%) |
Nov 04, 2021 | 143.13 | 143.40 | 134.69 | 137.75 | 2,010,112 | -5.60(-3.91%) |
Nov 03, 2021 | 139.80 | 144.70 | 139.56 | 143.35 | 1,173,828 | +2.13(+1.51%) |
Nov 02, 2021 | 139.77 | 142.19 | 138.67 | 141.22 | 833,015 | +1.86(+1.33%) |
Nov 01, 2021 | 141.71 | 139.97 | 137.94 | 139.37 | 1,024,270 | +0.15(+0.11%) |
Oct 29, 2021 | 140.46 | 141.59 | 138.07 | 139.21 | 911,345 | -1.71(-1.21%) |
Oct 28, 2021 | 136.71 | 140.93 | 136.51 | 140.93 | 918,124 | +5.68(+4.20%) |
Oct 27, 2021 | 141.42 | 143.12 | 135.02 | 135.24 | 1,782,621 | -7.37(-5.17%) |
Oct 26, 2021 | 143.07 | 142.61 | 905,449 | +0.71(+0.50%) | ||
Oct 25, 2021 | 142.83 | 143.57 | 140.74 | 141.90 | 1,179,747 | +0.20(+0.14%) |
Oct 22, 2021 | 137.93 | 142.52 | 137.65 | 141.70 | 1,635,981 | +4.45(+3.25%) |
Oct 21, 2021 | 137.33 | 138.85 | 134.72 | 137.24 | 1,023,856 | -0.32(-0.23%) |
Oct 20, 2021 | 133.82 | 137.56 | 132.62 | 137.56 | 1,406,120 | +3.44(+2.57%) |
Oct 19, 2021 | 132.09 | 134.12 | 130.75 | 134.12 | 974,311 | +3.85(+2.95%) |
Oct 18, 2021 | 129.47 | 132.23 | 128.36 | 130.27 | 1,284,138 | +0.18(+0.14%) |
Oct 15, 2021 | 128.33 | 132.02 | 127.35 | 130.08 | 3,068,676 | +5.06(+4.05%) |
Oct 14, 2021 | 122.95 | 125.06 | 119.96 | 125.02 | 2,040,492 | +5.95(+5.00%) |
Oct 13, 2021 | 120.79 | 121.22 | 113.87 | 119.07 | 2,178,075 | -1.38(-1.14%) |
Oct 12, 2021 | 121.36 | 122.47 | 119.38 | 120.44 | 1,763,321 | -0.86(-0.71%) |
Oct 11, 2021 | 125.61 | 128.23 | 120.94 | 121.30 | 2,086,665 | -3.50(-2.81%) |
Oct 08, 2021 | 122.65 | 125.69 | 121.42 | 124.80 | 2,056,573 | +2.13(+1.73%) |
Oct 07, 2021 | 123.71 | 126.03 | 122.19 | 122.68 | 2,861,334 | +2.45(+2.04%) |
Oct 06, 2021 | 116.41 | 120.28 | 113.83 | 120.22 | 2,411,503 | +0.74(+0.62%) |
Oct 05, 2021 | 115.56 | 121.05 | 114.10 | 119.48 | 2,089,691 | +6.14(+5.42%) |
Oct 04, 2021 | 115.32 | 119.85 | 112.41 | 113.34 | 2,199,722 | -2.72(-2.35%) |