Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.92 | 134.71 | 133.43 | 134.36 | 30,990 | +0.62(+0.47%) |
Dec 30, 2021 | 134.92 | 135.23 | 133.68 | 133.74 | 27,999 | -0.51(-0.38%) |
Dec 29, 2021 | 133.15 | 134.42 | 133.15 | 134.25 | 17,585 | +0.63(+0.47%) |
Dec 28, 2021 | 133.30 | 133.97 | 133.11 | 133.61 | 53,399 | +0.63(+0.48%) |
Dec 27, 2021 | 131.36 | 133.05 | 131.13 | 132.98 | 26,642 | +1.94(+1.48%) |
Dec 23, 2021 | 129.61 | 131.37 | 129.61 | 131.05 | 20,921 | +1.46(+1.12%) |
Dec 22, 2021 | 128.06 | 129.66 | 127.99 | 129.59 | 24,904 | +1.27(+0.99%) |
Dec 21, 2021 | 127.01 | 128.65 | 127.01 | 128.31 | 444,779 | +2.20(+1.75%) |
Dec 20, 2021 | 126.40 | 126.40 | 124.36 | 126.11 | 79,155 | -2.58(-2.00%) |
Dec 17, 2021 | 129.13 | 129.82 | 128.07 | 128.69 | 27,509 | -0.86(-0.67%) |
Dec 16, 2021 | 129.09 | 130.64 | 129.04 | 129.55 | 24,130 | +2.00(+1.57%) |
Dec 15, 2021 | 127.64 | 127.91 | 124.94 | 127.55 | 43,901 | -0.57(-0.44%) |
Dec 14, 2021 | 127.73 | 129.50 | 127.73 | 128.11 | 29,377 | +0.14(+0.11%) |
Dec 13, 2021 | 129.08 | 129.39 | 127.45 | 127.97 | 49,714 | -1.34(-1.04%) |
Dec 10, 2021 | 129.81 | 130.03 | 128.45 | 129.31 | 31,667 | +0.50(+0.39%) |
Dec 09, 2021 | 128.44 | 129.28 | 128.15 | 128.81 | 23,843 | -1.00(-0.77%) |
Dec 08, 2021 | 129.71 | 130.09 | 129.38 | 129.81 | 26,566 | +0.65(+0.50%) |
Dec 07, 2021 | 128.38 | 130.03 | 128.38 | 129.17 | 27,045 | +2.56(+2.03%) |
Dec 06, 2021 | 125.56 | 127.52 | 125.38 | 126.60 | 27,052 | +2.34(+1.88%) |
Dec 03, 2021 | 124.55 | 125.88 | 123.48 | 124.27 | 33,587 | -0.15(-0.12%) |
Dec 02, 2021 | 123.14 | 124.98 | 122.63 | 124.42 | 49,340 | +1.88(+1.53%) |
Dec 01, 2021 | 126.45 | 127.86 | 122.52 | 122.54 | 37,761 | -2.21(-1.77%) |
Nov 30, 2021 | 128.13 | 128.40 | 124.57 | 124.75 | 75,854 | -4.09(-3.17%) |
Nov 29, 2021 | 130.22 | 130.53 | 127.86 | 128.84 | 28,244 | +0.09(+0.07%) |
Nov 26, 2021 | 128.11 | 129.25 | 126.91 | 128.76 | 27,644 | -2.67(-2.03%) |
Nov 24, 2021 | 131.94 | 132.10 | 131.29 | 131.43 | 20,343 | -1.00(-0.76%) |
Nov 23, 2021 | 132.43 | 132.93 | 131.67 | 132.43 | 38,348 | +0.31(+0.24%) |
Nov 22, 2021 | 131.24 | 133.30 | 131.24 | 132.11 | 21,282 | +0.95(+0.73%) |
Nov 19, 2021 | 130.88 | 131.98 | 130.68 | 131.16 | 24,330 | -0.53(-0.40%) |
Nov 18, 2021 | 132.13 | 131.87 | 131.60 | 131.69 | 33,676 | -0.37(-0.28%) |
Nov 17, 2021 | 133.00 | 133.63 | 131.97 | 132.06 | 585,152 | -1.19(-0.89%) |
Nov 16, 2021 | 134.31 | 134.31 | 133.26 | 133.26 | 31,968 | -1.07(-0.80%) |
Nov 15, 2021 | 135.23 | 135.23 | 133.88 | 134.32 | 42,255 | -0.79(-0.59%) |
Nov 12, 2021 | 134.15 | 135.40 | 133.94 | 135.12 | 33,555 | +1.03(+0.77%) |
Nov 11, 2021 | 132.94 | 134.71 | 132.94 | 134.09 | 45,074 | +2.39(+1.82%) |
Nov 10, 2021 | 133.16 | 131.69 | 646,139 | -1.28(-0.96%) | ||
Nov 09, 2021 | 132.42 | 133.02 | 131.75 | 132.97 | 28,942 | +0.22(+0.16%) |
Nov 08, 2021 | 132.66 | 133.57 | 132.37 | 132.75 | 42,642 | +1.72(+1.31%) |
Nov 05, 2021 | 129.67 | 131.10 | 129.67 | 131.03 | 30,471 | +1.82(+1.41%) |
Nov 04, 2021 | 130.34 | 130.49 | 128.83 | 129.21 | 29,875 | -0.76(-0.59%) |
Nov 03, 2021 | 128.37 | 130.41 | 128.23 | 129.98 | 39,004 | +1.51(+1.17%) |
Nov 02, 2021 | 127.98 | 128.61 | 127.17 | 128.47 | 41,966 | +0.56(+0.44%) |
Nov 01, 2021 | 127.72 | 128.64 | 127.14 | 127.91 | 25,151 | +0.46(+0.36%) |
Oct 29, 2021 | 127.50 | 128.29 | 126.88 | 127.45 | 27,050 | -0.34(-0.27%) |
Oct 28, 2021 | 127.03 | 128.01 | 126.90 | 127.79 | 59,013 | +1.32(+1.04%) |
Oct 27, 2021 | 128.91 | 128.62 | 126.39 | 126.48 | 74,734 | -3.45(-2.66%) |
Oct 26, 2021 | 130.00 | 129.93 | 383,008 | +0.01(+0.01%) | ||
Oct 25, 2021 | 129.13 | 130.41 | 128.56 | 129.92 | 25,888 | +2.10(+1.64%) |
Oct 22, 2021 | 128.55 | 129.59 | 127.71 | 127.82 | 30,281 | +0.04(+0.03%) |
Oct 21, 2021 | 127.95 | 127.95 | 126.59 | 127.78 | 55,592 | -0.95(-0.74%) |
Oct 20, 2021 | 128.05 | 129.22 | 127.95 | 128.74 | 22,131 | +0.77(+0.60%) |
Oct 19, 2021 | 128.55 | 128.55 | 127.10 | 127.97 | 430,612 | +0.28(+0.22%) |
Oct 18, 2021 | 126.54 | 127.79 | 126.11 | 127.69 | 46,715 | +0.05(+0.04%) |
Oct 15, 2021 | 127.86 | 128.42 | 127.33 | 127.64 | 30,790 | +0.77(+0.61%) |
Oct 14, 2021 | 125.37 | 127.11 | 125.32 | 126.87 | 36,038 | +2.98(+2.41%) |
Oct 13, 2021 | 123.99 | 124.41 | 122.64 | 123.89 | 69,477 | +0.70(+0.56%) |
Oct 12, 2021 | 122.70 | 123.62 | 122.59 | 123.19 | 48,603 | +0.64(+0.52%) |
Oct 11, 2021 | 122.79 | 124.31 | 122.55 | 122.55 | 43,864 | +0.76(+0.63%) |
Oct 08, 2021 | 122.44 | 122.69 | 121.58 | 121.79 | 55,893 | -0.41(-0.34%) |
Oct 07, 2021 | 121.66 | 123.51 | 121.66 | 122.20 | 87,706 | +2.21(+1.84%) |
Oct 06, 2021 | 119.29 | 120.13 | 117.79 | 119.99 | 93,308 | -0.97(-0.80%) |
Oct 05, 2021 | 120.29 | 121.45 | 119.28 | 120.96 | 156,627 | +0.97(+0.81%) |
Oct 04, 2021 | 120.43 | 121.32 | 119.32 | 119.99 | 909,299 | -0.50(-0.42%) |