Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.26 | 132.65 | 132.13 | 132.13 | 39,742 | -0.27(-0.20%) |
Dec 30, 2021 | 132.32 | 132.97 | 132.32 | 132.40 | 3,575 | +0.09(+0.07%) |
Dec 29, 2021 | 132.09 | 132.45 | 131.77 | 132.31 | 15,351 | +0.35(+0.27%) |
Dec 28, 2021 | 132.25 | 132.54 | 131.89 | 131.96 | 15,243 | -0.10(-0.07%) |
Dec 27, 2021 | 130.73 | 132.06 | 130.69 | 132.06 | 9,284 | +1.41(+1.08%) |
Dec 23, 2021 | 130.44 | 130.99 | 130.37 | 130.64 | 3,686 | +0.98(+0.76%) |
Dec 22, 2021 | 129.26 | 129.72 | 129.25 | 129.66 | 11,462 | +0.83(+0.64%) |
Dec 21, 2021 | 127.25 | 128.89 | 127.25 | 128.83 | 6,290 | +2.65(+2.10%) |
Dec 20, 2021 | 126.40 | 126.40 | 125.16 | 126.19 | 819,496 | -1.84(-1.44%) |
Dec 17, 2021 | 128.16 | 129.09 | 127.49 | 128.02 | 25,565 | -0.52(-0.40%) |
Dec 16, 2021 | 129.64 | 130.09 | 128.18 | 128.54 | 35,775 | -0.68(-0.53%) |
Dec 15, 2021 | 127.27 | 129.28 | 126.95 | 129.23 | 63,979 | +1.53(+1.20%) |
Dec 14, 2021 | 127.75 | 128.51 | 127.25 | 127.70 | 43,464 | -0.94(-0.73%) |
Dec 13, 2021 | 128.87 | 129.05 | 128.64 | 128.64 | 7,060 | -0.74(-0.57%) |
Dec 10, 2021 | 129.88 | 129.88 | 128.91 | 129.38 | 367,282 | +0.38(+0.30%) |
Dec 09, 2021 | 130.24 | 130.24 | 128.99 | 128.99 | 130,872 | -1.44(-1.10%) |
Dec 08, 2021 | 130.19 | 130.68 | 129.96 | 130.43 | 52,978 | +0.66(+0.51%) |
Dec 07, 2021 | 128.98 | 130.29 | 128.98 | 129.77 | 8,071 | +2.49(+1.95%) |
Dec 06, 2021 | 127.14 | 127.53 | 127.14 | 127.28 | 18,887 | +1.56(+1.24%) |
Dec 03, 2021 | 126.17 | 126.17 | 124.70 | 125.73 | 7,205 | -1.19(-0.94%) |
Dec 02, 2021 | 124.50 | 127.33 | 124.50 | 126.92 | 13,173 | +2.81(+2.27%) |
Dec 01, 2021 | 128.39 | 128.40 | 124.11 | 124.11 | 8,669 | -2.20(-1.74%) |
Nov 30, 2021 | 128.54 | 128.70 | 126.19 | 126.31 | 22,466 | -3.21(-2.48%) |
Nov 29, 2021 | 130.00 | 130.04 | 128.63 | 129.51 | 6,400 | +1.02(+0.79%) |
Nov 26, 2021 | 129.03 | 129.03 | 128.26 | 128.49 | 12,532 | -2.78(-2.12%) |
Nov 24, 2021 | 130.54 | 131.30 | 130.45 | 131.28 | 6,348 | +0.35(+0.27%) |
Nov 23, 2021 | 131.09 | 131.09 | 130.23 | 130.92 | 15,838 | +0.06(+0.04%) |
Nov 22, 2021 | 132.14 | 132.14 | 130.87 | 130.87 | 3,946 | -0.62(-0.47%) |
Nov 19, 2021 | 131.83 | 132.09 | 131.49 | 131.49 | 5,350 | -0.65(-0.49%) |
Nov 18, 2021 | 132.81 | 132.14 | 132.06 | 132.14 | 4,943 | -0.52(-0.39%) |
Nov 17, 2021 | 133.00 | 133.00 | 132.46 | 132.66 | 14,848 | -0.74(-0.55%) |
Nov 16, 2021 | 133.02 | 133.81 | 133.02 | 133.40 | 23,434 | +0.48(+0.36%) |
Nov 15, 2021 | 133.00 | 133.13 | 132.78 | 132.92 | 17,631 | +0.09(+0.07%) |
Nov 12, 2021 | 132.36 | 132.91 | 132.36 | 132.83 | 3,786 | +1.02(+0.77%) |
Nov 11, 2021 | 131.91 | 131.97 | 131.72 | 131.81 | 3,339 | +0.40(+0.31%) |
Nov 10, 2021 | 132.78 | 131.39 | 131.41 | 5,410 | -1.27(-0.95%) | |
Nov 09, 2021 | 132.46 | 132.76 | 132.18 | 132.68 | 43,038 | -0.02(-0.01%) |
Nov 08, 2021 | 132.78 | 132.78 | 132.42 | 132.70 | 21,304 | +0.57(+0.43%) |
Nov 05, 2021 | 132.73 | 132.81 | 132.00 | 132.13 | 5,315 | +0.45(+0.34%) |
Nov 04, 2021 | 131.91 | 132.10 | 131.35 | 131.68 | 37,032 | -0.04(-0.03%) |
Nov 03, 2021 | 130.88 | 131.78 | 130.88 | 131.72 | 6,402 | +0.64(+0.49%) |
Nov 02, 2021 | 130.87 | 131.12 | 130.62 | 131.08 | 23,171 | +0.27(+0.21%) |
Nov 01, 2021 | 130.16 | 130.81 | 130.12 | 130.81 | 14,537 | +0.95(+0.73%) |
Oct 29, 2021 | 129.90 | 130.02 | 129.69 | 129.86 | 4,726 | -0.02(-0.01%) |
Oct 28, 2021 | 129.51 | 129.92 | 129.39 | 129.88 | 6,672 | +1.35(+1.05%) |
Oct 27, 2021 | 130.30 | 130.30 | 128.46 | 128.52 | 4,294 | -1.62(-1.25%) |
Oct 26, 2021 | 130.90 | 130.15 | 130.15 | 7,678 | -0.38(-0.29%) | |
Oct 25, 2021 | 129.96 | 130.69 | 129.91 | 130.53 | 13,816 | +0.40(+0.31%) |
Oct 22, 2021 | 129.97 | 130.40 | 129.58 | 130.13 | 5,714 | +0.21(+0.16%) |
Oct 21, 2021 | 129.40 | 129.92 | 129.30 | 129.92 | 6,301 | +0.42(+0.32%) |
Oct 20, 2021 | 128.88 | 129.50 | 128.85 | 129.50 | 13,470 | +0.79(+0.61%) |
Oct 19, 2021 | 128.44 | 128.81 | 128.26 | 128.71 | 417,358 | +0.78(+0.61%) |
Oct 18, 2021 | 127.11 | 127.94 | 127.01 | 127.94 | 18,890 | +0.32(+0.25%) |
Oct 15, 2021 | 128.02 | 128.02 | 127.58 | 127.62 | 19,584 | +0.37(+0.29%) |
Oct 14, 2021 | 126.20 | 127.25 | 126.19 | 127.25 | 17,927 | +2.08(+1.66%) |
Oct 13, 2021 | 124.64 | 125.24 | 124.14 | 125.17 | 15,999 | +0.66(+0.53%) |
Oct 12, 2021 | 124.38 | 124.92 | 124.19 | 124.51 | 51,617 | +0.39(+0.32%) |
Oct 11, 2021 | 125.42 | 125.49 | 124.06 | 124.12 | 15,398 | -0.63(-0.51%) |
Oct 08, 2021 | 125.27 | 125.51 | 124.69 | 124.75 | 25,210 | -0.48(-0.38%) |
Oct 07, 2021 | 125.11 | 126.03 | 125.11 | 125.23 | 74,141 | +1.25(+1.01%) |
Oct 06, 2021 | 122.54 | 123.98 | 122.09 | 123.98 | 42,524 | +0.42(+0.34%) |
Oct 05, 2021 | 122.86 | 124.17 | 122.85 | 123.56 | 8,798 | +1.09(+0.89%) |
Oct 04, 2021 | 123.55 | 123.55 | 122.18 | 122.47 | 75,952 | -1.38(-1.12%) |