Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.27 | 132.66 | 132.15 | 132.15 | 39,738 | -0.26(-0.20%) |
Dec 30, 2021 | 132.33 | 132.98 | 132.33 | 132.41 | 3,575 | +0.09(+0.07%) |
Dec 29, 2021 | 132.11 | 132.46 | 131.78 | 132.32 | 15,350 | +0.35(+0.27%) |
Dec 28, 2021 | 132.26 | 132.55 | 131.90 | 131.97 | 15,242 | -0.10(-0.07%) |
Dec 27, 2021 | 130.74 | 132.07 | 130.70 | 132.07 | 9,283 | +1.42(+1.08%) |
Dec 23, 2021 | 130.45 | 131.00 | 130.38 | 130.65 | 3,686 | +0.98(+0.76%) |
Dec 22, 2021 | 129.28 | 129.73 | 129.26 | 129.67 | 11,461 | +0.83(+0.64%) |
Dec 21, 2021 | 127.26 | 128.90 | 127.26 | 128.84 | 6,290 | +2.65(+2.10%) |
Dec 20, 2021 | 126.41 | 126.41 | 125.17 | 126.19 | 819,427 | -1.84(-1.44%) |
Dec 17, 2021 | 128.17 | 129.10 | 127.50 | 128.03 | 25,563 | -0.52(-0.40%) |
Dec 16, 2021 | 129.65 | 130.10 | 128.19 | 128.55 | 35,772 | -0.68(-0.53%) |
Dec 15, 2021 | 127.28 | 129.29 | 126.97 | 129.24 | 63,974 | +1.53(+1.20%) |
Dec 14, 2021 | 127.76 | 128.53 | 127.26 | 127.71 | 43,460 | -0.94(-0.73%) |
Dec 13, 2021 | 128.88 | 129.06 | 128.65 | 128.65 | 7,060 | -0.74(-0.57%) |
Dec 10, 2021 | 129.90 | 129.90 | 128.92 | 129.39 | 367,251 | +0.38(+0.30%) |
Dec 09, 2021 | 130.25 | 130.25 | 129.00 | 129.00 | 130,861 | -1.44(-1.10%) |
Dec 08, 2021 | 130.20 | 130.69 | 129.97 | 130.44 | 52,974 | +0.66(+0.51%) |
Dec 07, 2021 | 128.99 | 130.30 | 128.99 | 129.78 | 8,070 | +2.49(+1.95%) |
Dec 06, 2021 | 127.15 | 127.54 | 127.15 | 127.30 | 18,885 | +1.56(+1.24%) |
Dec 03, 2021 | 126.19 | 126.19 | 124.71 | 125.74 | 7,205 | -1.19(-0.94%) |
Dec 02, 2021 | 124.51 | 127.34 | 124.51 | 126.93 | 13,171 | +2.81(+2.27%) |
Dec 01, 2021 | 128.40 | 128.41 | 124.12 | 124.12 | 8,668 | -2.20(-1.74%) |
Nov 30, 2021 | 128.55 | 128.71 | 126.20 | 126.32 | 22,464 | -3.21(-2.48%) |
Nov 29, 2021 | 130.01 | 130.05 | 128.64 | 129.52 | 6,400 | +1.02(+0.79%) |
Nov 26, 2021 | 129.04 | 129.04 | 128.27 | 128.50 | 12,531 | -2.78(-2.12%) |
Nov 24, 2021 | 130.55 | 131.31 | 130.46 | 131.29 | 6,347 | +0.36(+0.27%) |
Nov 23, 2021 | 131.10 | 131.10 | 130.24 | 130.93 | 15,837 | +0.06(+0.04%) |
Nov 22, 2021 | 132.15 | 132.15 | 130.88 | 130.88 | 3,945 | -0.62(-0.47%) |
Nov 19, 2021 | 131.84 | 132.10 | 131.50 | 131.50 | 5,350 | -0.65(-0.49%) |
Nov 18, 2021 | 132.82 | 132.16 | 132.08 | 132.15 | 4,942 | -0.52(-0.39%) |
Nov 17, 2021 | 133.01 | 133.01 | 132.47 | 132.67 | 14,847 | -0.74(-0.55%) |
Nov 16, 2021 | 133.04 | 133.82 | 133.04 | 133.41 | 23,432 | +0.48(+0.36%) |
Nov 15, 2021 | 133.01 | 133.14 | 132.80 | 132.93 | 17,630 | +0.09(+0.06%) |
Nov 12, 2021 | 132.37 | 132.92 | 132.37 | 132.84 | 3,786 | +1.02(+0.77%) |
Nov 11, 2021 | 131.92 | 131.98 | 131.74 | 131.83 | 3,339 | +0.40(+0.31%) |
Nov 10, 2021 | 132.80 | 131.40 | 131.42 | 5,410 | -1.27(-0.95%) | |
Nov 09, 2021 | 132.47 | 132.77 | 132.19 | 132.69 | 43,034 | -0.02(-0.01%) |
Nov 08, 2021 | 132.79 | 132.79 | 132.43 | 132.71 | 21,302 | +0.57(+0.43%) |
Nov 05, 2021 | 132.74 | 132.82 | 132.01 | 132.14 | 5,314 | +0.45(+0.34%) |
Nov 04, 2021 | 131.92 | 132.11 | 131.37 | 131.69 | 37,029 | -0.04(-0.03%) |
Nov 03, 2021 | 130.90 | 131.79 | 130.90 | 131.73 | 6,402 | +0.64(+0.49%) |
Nov 02, 2021 | 130.88 | 131.13 | 130.63 | 131.09 | 23,170 | +0.27(+0.21%) |
Nov 01, 2021 | 130.18 | 130.82 | 130.14 | 130.82 | 14,536 | +0.95(+0.73%) |
Oct 29, 2021 | 129.91 | 130.03 | 129.70 | 129.87 | 4,726 | -0.02(-0.01%) |
Oct 28, 2021 | 129.52 | 129.94 | 129.40 | 129.89 | 6,671 | +1.35(+1.05%) |
Oct 27, 2021 | 130.31 | 130.31 | 128.47 | 128.53 | 4,293 | -1.62(-1.25%) |
Oct 26, 2021 | 130.91 | 130.16 | 130.16 | 7,678 | -0.38(-0.29%) | |
Oct 25, 2021 | 129.97 | 130.70 | 129.93 | 130.54 | 13,815 | +0.40(+0.31%) |
Oct 22, 2021 | 129.98 | 130.41 | 129.59 | 130.14 | 5,713 | +0.21(+0.16%) |
Oct 21, 2021 | 129.41 | 129.93 | 129.31 | 129.93 | 6,301 | +0.42(+0.32%) |
Oct 20, 2021 | 128.89 | 129.51 | 128.86 | 129.51 | 13,468 | +0.79(+0.61%) |
Oct 19, 2021 | 128.45 | 128.82 | 128.27 | 128.72 | 417,323 | +0.78(+0.61%) |
Oct 18, 2021 | 127.12 | 127.95 | 127.02 | 127.95 | 18,888 | +0.32(+0.25%) |
Oct 15, 2021 | 128.03 | 128.03 | 127.59 | 127.63 | 19,582 | +0.36(+0.29%) |
Oct 14, 2021 | 126.21 | 127.27 | 126.20 | 127.27 | 17,926 | +2.08(+1.66%) |
Oct 13, 2021 | 124.66 | 125.25 | 124.15 | 125.18 | 15,998 | +0.66(+0.53%) |
Oct 12, 2021 | 124.39 | 124.93 | 124.20 | 124.52 | 51,612 | +0.39(+0.32%) |
Oct 11, 2021 | 125.43 | 125.50 | 124.07 | 124.13 | 15,397 | -0.63(-0.51%) |
Oct 08, 2021 | 125.28 | 125.52 | 124.70 | 124.76 | 25,208 | -0.48(-0.38%) |
Oct 07, 2021 | 125.12 | 126.04 | 125.12 | 125.24 | 74,135 | +1.25(+1.01%) |
Oct 06, 2021 | 122.55 | 123.99 | 122.10 | 123.99 | 42,521 | +0.42(+0.34%) |
Oct 05, 2021 | 122.87 | 124.18 | 122.86 | 123.57 | 8,797 | +1.08(+0.89%) |
Oct 04, 2021 | 123.56 | 123.56 | 122.19 | 122.48 | 75,946 | -1.38(-1.12%) |