Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.45 | 133.05 | 132.18 | 132.29 | 269,143 | -0.27(-0.21%) |
Dec 30, 2021 | 133.04 | 133.55 | 132.53 | 132.56 | 261,143 | +0.34(+0.26%) |
Dec 29, 2021 | 132.56 | 132.89 | 131.91 | 132.22 | 493,523 | -1.39(-1.04%) |
Dec 28, 2021 | 132.81 | 133.71 | 132.43 | 133.61 | 534,246 | +0.21(+0.16%) |
Dec 27, 2021 | 132.04 | 133.46 | 132.04 | 133.40 | 386,691 | +1.14(+0.86%) |
Dec 23, 2021 | 131.40 | 132.51 | 131.40 | 132.26 | 356,294 | +0.64(+0.49%) |
Dec 22, 2021 | 129.57 | 131.63 | 129.48 | 131.62 | 448,204 | +1.87(+1.44%) |
Dec 21, 2021 | 129.12 | 129.94 | 128.28 | 129.75 | 516,123 | +0.98(+0.76%) |
Dec 20, 2021 | 128.59 | 129.20 | 128.03 | 128.76 | 819,390 | -2.12(-1.62%) |
Dec 17, 2021 | 130.43 | 132.16 | 129.99 | 130.89 | 1,244,669 | +0.93(+0.71%) |
Dec 16, 2021 | 131.97 | 132.05 | 129.30 | 129.96 | 592,429 | -0.72(-0.55%) |
Dec 15, 2021 | 128.47 | 130.74 | 128.41 | 130.68 | 642,068 | +2.65(+2.07%) |
Dec 14, 2021 | 128.95 | 129.30 | 127.12 | 128.03 | 752,730 | -2.22(-1.70%) |
Dec 13, 2021 | 130.79 | 130.88 | 129.51 | 130.25 | 927,347 | +2.42(+1.89%) |
Dec 10, 2021 | 127.25 | 128.13 | 126.98 | 127.83 | 589,329 | +2.39(+1.90%) |
Dec 09, 2021 | 126.50 | 126.63 | 125.38 | 125.44 | 365,582 | -1.57(-1.23%) |
Dec 08, 2021 | 126.91 | 127.20 | 126.33 | 127.01 | 550,102 | +0.02(+0.01%) |
Dec 07, 2021 | 125.29 | 127.40 | 125.29 | 126.99 | 868,367 | +1.80(+1.44%) |
Dec 06, 2021 | 123.23 | 125.30 | 122.78 | 125.19 | 1,056,966 | +3.41(+2.80%) |
Dec 03, 2021 | 123.24 | 123.41 | 120.91 | 121.78 | 662,246 | -1.12(-0.91%) |
Dec 02, 2021 | 122.40 | 123.38 | 121.68 | 122.90 | 877,452 | +0.34(+0.28%) |
Dec 01, 2021 | 124.14 | 125.41 | 122.50 | 122.56 | 1,161,143 | +1.29(+1.07%) |
Nov 30, 2021 | 123.52 | 124.04 | 123.37 | 121.27 | 1,606,235 | -4.24(-3.38%) |
Nov 29, 2021 | 124.90 | 125.67 | 123.96 | 125.51 | 784,675 | +2.12(+1.72%) |
Nov 26, 2021 | 125.19 | 125.69 | 123.01 | 123.38 | 568,188 | -2.81(-2.23%) |
Nov 24, 2021 | 124.19 | 126.23 | 123.98 | 126.20 | 691,027 | -1.71(-1.34%) |
Nov 23, 2021 | 127.43 | 128.14 | 126.70 | 127.91 | 580,448 | -0.46(-0.36%) |
Nov 22, 2021 | 130.28 | 130.46 | 128.34 | 128.37 | 727,887 | -4.71(-3.54%) |
Nov 19, 2021 | 134.43 | 134.90 | 132.91 | 133.08 | 596,248 | -1.44(-1.07%) |
Nov 18, 2021 | 132.90 | 134.52 | 132.82 | 134.52 | 404,531 | +0.48(+0.36%) |
Nov 17, 2021 | 134.28 | 134.32 | 133.67 | 134.04 | 333,138 | -0.27(-0.20%) |
Nov 16, 2021 | 133.63 | 134.99 | 133.52 | 134.32 | 500,815 | +0.83(+0.62%) |
Nov 15, 2021 | 134.40 | 134.77 | 133.43 | 133.49 | 436,183 | -0.97(-0.72%) |
Nov 12, 2021 | 135.93 | 135.96 | 134.45 | 134.46 | 595,121 | -2.36(-1.72%) |
Nov 11, 2021 | 137.58 | 137.81 | 136.82 | 136.82 | 309,480 | -0.70(-0.51%) |
Nov 10, 2021 | 138.91 | 137.52 | 137.52 | 395,625 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.96 | 141.10 | 139.86 | 140.05 | 363,526 | -0.34(-0.24%) |
Nov 08, 2021 | 140.59 | 141.55 | 140.33 | 140.39 | 414,038 | -0.79(-0.56%) |
Nov 05, 2021 | 140.94 | 141.30 | 140.11 | 141.18 | 582,659 | +0.58(+0.41%) |
Nov 04, 2021 | 140.17 | 141.06 | 140.02 | 140.60 | 483,727 | -0.48(-0.34%) |
Nov 03, 2021 | 139.56 | 141.33 | 139.21 | 141.09 | 452,559 | +2.32(+1.67%) |
Nov 02, 2021 | 138.94 | 139.24 | 138.06 | 138.76 | 469,337 | +0.69(+0.50%) |
Nov 01, 2021 | 137.52 | 138.32 | 137.00 | 138.07 | 651,795 | +1.38(+1.01%) |
Oct 29, 2021 | 136.43 | 137.45 | 136.25 | 136.69 | 646,004 | -2.54(-1.82%) |
Oct 28, 2021 | 138.64 | 139.62 | 138.60 | 139.24 | 570,998 | +2.45(+1.79%) |
Oct 27, 2021 | 136.56 | 137.33 | 136.49 | 136.79 | 570,487 | -0.80(-0.58%) |
Oct 26, 2021 | 137.75 | 137.41 | 137.59 | 898,974 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.77 | 136.69 | 134.88 | 136.64 | 786,703 | +2.78(+2.07%) |
Oct 22, 2021 | 133.70 | 134.40 | 132.89 | 133.86 | 810,051 | +2.19(+1.66%) |
Oct 21, 2021 | 131.46 | 133.13 | 130.10 | 131.67 | 1,501,152 | -3.96(-2.92%) |
Oct 20, 2021 | 137.16 | 137.17 | 135.52 | 135.63 | 685,259 | -0.73(-0.53%) |
Oct 19, 2021 | 137.43 | 137.93 | 136.31 | 136.35 | 592,449 | -0.90(-0.65%) |
Oct 18, 2021 | 137.22 | 137.42 | 136.77 | 137.25 | 496,050 | -0.62(-0.45%) |
Oct 15, 2021 | 137.66 | 138.20 | 137.15 | 137.88 | 499,287 | +0.93(+0.68%) |
Oct 14, 2021 | 135.81 | 137.36 | 135.52 | 136.94 | 722,324 | +3.20(+2.39%) |
Oct 13, 2021 | 133.16 | 133.95 | 132.26 | 133.74 | 1,050,241 | +6.63(+5.21%) |
Oct 12, 2021 | 127.87 | 128.07 | 126.96 | 127.11 | 557,266 | -0.46(-0.36%) |
Oct 11, 2021 | 127.71 | 128.23 | 127.39 | 127.58 | 709,832 | -0.30(-0.24%) |
Oct 08, 2021 | 129.10 | 129.11 | 127.80 | 127.88 | 556,332 | -0.21(-0.16%) |
Oct 07, 2021 | 127.97 | 129.34 | 127.83 | 128.09 | 602,323 | -0.08(-0.07%) |
Oct 06, 2021 | 125.72 | 128.21 | 125.55 | 128.17 | 741,522 | +2.20(+1.75%) |
Oct 05, 2021 | 125.90 | 126.58 | 125.79 | 125.97 | 740,110 | -0.33(-0.26%) |
Oct 04, 2021 | 127.62 | 127.66 | 125.66 | 126.30 | 483,299 | -2.06(-1.60%) |