Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 129.78 | 130.87 | 129.40 | 130.40 | 198,223 | +1.14(+0.88%) |
Dec 30, 2021 | 128.64 | 130.25 | 128.54 | 129.26 | 231,457 | +0.26(+0.20%) |
Dec 29, 2021 | 131.19 | 131.19 | 128.42 | 129.00 | 194,460 | -1.17(-0.90%) |
Dec 28, 2021 | 129.40 | 132.00 | 129.40 | 130.17 | 251,922 | +0.37(+0.29%) |
Dec 27, 2021 | 128.18 | 129.80 | 127.75 | 129.80 | 322,433 | +0.80(+0.62%) |
Dec 23, 2021 | 129.87 | 131.00 | 129.00 | 129.00 | 316,113 | -0.19(-0.15%) |
Dec 22, 2021 | 125.92 | 129.32 | 125.37 | 129.19 | 543,055 | +3.27(+2.60%) |
Dec 21, 2021 | 127.99 | 127.99 | 125.70 | 125.92 | 690,001 | -0.05(-0.04%) |
Dec 20, 2021 | 127.83 | 128.36 | 124.33 | 125.97 | 501,330 | -2.28(-1.78%) |
Dec 17, 2021 | 131.89 | 132.05 | 128.10 | 128.25 | 844,780 | -3.80(-2.88%) |
Dec 16, 2021 | 130.86 | 132.21 | 129.31 | 132.05 | 504,049 | +2.19(+1.69%) |
Dec 15, 2021 | 129.13 | 130.90 | 127.21 | 129.86 | 531,539 | +1.43(+1.11%) |
Dec 14, 2021 | 129.92 | 130.85 | 128.43 | 128.43 | 524,899 | -2.26(-1.73%) |
Dec 13, 2021 | 132.71 | 132.71 | 129.26 | 130.69 | 373,828 | -1.36(-1.03%) |
Dec 10, 2021 | 129.00 | 133.02 | 128.76 | 132.05 | 500,698 | +3.01(+2.33%) |
Dec 09, 2021 | 131.96 | 132.34 | 128.18 | 129.04 | 534,649 | -2.32(-1.77%) |
Dec 08, 2021 | 131.02 | 132.15 | 129.93 | 131.36 | 516,984 | +0.39(+0.30%) |
Dec 07, 2021 | 132.00 | 132.90 | 128.47 | 130.97 | 641,522 | -0.23(-0.18%) |
Dec 06, 2021 | 129.53 | 131.54 | 128.39 | 131.20 | 538,927 | +2.12(+1.64%) |
Dec 03, 2021 | 130.07 | 130.27 | 126.89 | 129.08 | 517,902 | -0.70(-0.54%) |
Dec 02, 2021 | 126.82 | 130.59 | 126.82 | 129.78 | 598,109 | +2.69(+2.12%) |
Dec 01, 2021 | 128.64 | 131.01 | 126.81 | 127.09 | 690,772 | -1.85(-1.43%) |
Nov 30, 2021 | 127.78 | 130.17 | 126.73 | 128.94 | 2,419,523 | -0.76(-0.59%) |
Nov 29, 2021 | 130.10 | 130.99 | 128.39 | 129.70 | 673,936 | +0.82(+0.64%) |
Nov 26, 2021 | 130.49 | 131.69 | 128.55 | 128.88 | 466,058 | -2.08(-1.59%) |
Nov 24, 2021 | 128.70 | 132.15 | 128.26 | 130.96 | 774,590 | +1.97(+1.53%) |
Nov 23, 2021 | 126.60 | 130.09 | 125.03 | 128.99 | 708,624 | +2.13(+1.68%) |
Nov 22, 2021 | 129.30 | 130.98 | 126.71 | 126.86 | 567,399 | -2.61(-2.02%) |
Nov 19, 2021 | 129.51 | 131.34 | 128.38 | 129.48 | 649,080 | -0.03(-0.02%) |
Nov 18, 2021 | 129.50 | 130.04 | 129.32 | 129.51 | 570,767 | +0.02(+0.02%) |
Nov 17, 2021 | 132.00 | 132.30 | 128.69 | 129.49 | 421,071 | -2.52(-1.91%) |
Nov 16, 2021 | 131.28 | 134.31 | 131.00 | 132.01 | 448,175 | +1.01(+0.77%) |
Nov 15, 2021 | 131.69 | 132.28 | 131.00 | 131.00 | 609,797 | +0.04(+0.03%) |
Nov 12, 2021 | 129.83 | 132.50 | 129.73 | 130.96 | 460,347 | +1.76(+1.36%) |
Nov 11, 2021 | 128.76 | 129.76 | 126.42 | 129.20 | 495,320 | +1.34(+1.05%) |
Nov 10, 2021 | 131.49 | 127.86 | 774,529 | -3.36(-2.56%) | ||
Nov 09, 2021 | 134.22 | 134.24 | 130.59 | 131.22 | 626,082 | -2.55(-1.91%) |
Nov 08, 2021 | 133.98 | 134.84 | 130.32 | 133.77 | 449,307 | +0.50(+0.38%) |
Nov 05, 2021 | 132.03 | 133.36 | 131.61 | 133.27 | 340,950 | +0.75(+0.57%) |
Nov 04, 2021 | 133.37 | 135.65 | 131.14 | 132.52 | 559,544 | -2.16(-1.60%) |
Nov 03, 2021 | 134.07 | 135.07 | 132.38 | 134.68 | 480,107 | -0.39(-0.29%) |
Nov 02, 2021 | 134.18 | 135.49 | 132.22 | 135.07 | 529,220 | +1.40(+1.05%) |
Nov 01, 2021 | 133.15 | 133.67 | 131.14 | 133.67 | 469,531 | +1.73(+1.31%) |
Oct 29, 2021 | 130.51 | 134.25 | 129.62 | 131.94 | 749,848 | +0.77(+0.59%) |
Oct 28, 2021 | 130.28 | 131.82 | 128.53 | 131.17 | 539,565 | +1.03(+0.79%) |
Oct 27, 2021 | 131.65 | 132.52 | 129.79 | 130.14 | 710,399 | -1.12(-0.85%) |
Oct 26, 2021 | 130.10 | 131.92 | 131.26 | 369,025 | +1.86(+1.44%) | |
Oct 25, 2021 | 130.00 | 131.49 | 128.22 | 129.40 | 363,928 | +0.06(+0.05%) |
Oct 22, 2021 | 126.15 | 129.34 | 125.43 | 129.34 | 483,327 | +2.25(+1.77%) |
Oct 21, 2021 | 127.99 | 127.99 | 125.69 | 127.09 | 389,825 | +0.06(+0.05%) |
Oct 20, 2021 | 126.01 | 127.39 | 125.35 | 127.03 | 468,969 | +1.15(+0.91%) |
Oct 19, 2021 | 128.00 | 128.98 | 125.64 | 125.88 | 365,980 | -1.37(-1.08%) |
Oct 18, 2021 | 126.04 | 127.25 | 125.19 | 127.25 | 313,802 | +1.71(+1.36%) |
Oct 15, 2021 | 126.88 | 126.99 | 124.32 | 125.54 | 380,757 | -1.05(-0.83%) |
Oct 14, 2021 | 125.13 | 126.73 | 124.88 | 126.59 | 240,759 | +1.63(+1.30%) |
Oct 13, 2021 | 125.36 | 125.69 | 123.47 | 124.96 | 247,083 | -0.24(-0.19%) |
Oct 12, 2021 | 125.12 | 127.53 | 124.15 | 125.20 | 357,566 | +0.05(+0.04%) |
Oct 11, 2021 | 125.71 | 128.89 | 124.78 | 125.15 | 318,195 | -1.22(-0.97%) |
Oct 08, 2021 | 124.79 | 126.64 | 123.88 | 126.37 | 398,049 | +1.36(+1.09%) |
Oct 07, 2021 | 124.12 | 126.00 | 123.17 | 125.01 | 441,186 | +3.32(+2.73%) |
Oct 06, 2021 | 120.49 | 123.08 | 119.12 | 121.69 | 762,456 | +0.85(+0.70%) |
Oct 05, 2021 | 123.26 | 125.82 | 120.95 | 120.84 | 685,473 | -2.57(-2.08%) |
Oct 04, 2021 | 123.62 | 125.47 | 122.17 | 123.41 | 369,523 | -0.03(-0.02%) |