Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 129.46 | 130.69 | 129.08 | 129.69 | 101,716 | +0.15(+0.11%) |
Dec 30, 2021 | 128.79 | 129.54 | 127.91 | 129.54 | 146,729 | +1.29(+1.00%) |
Dec 29, 2021 | 128.40 | 128.76 | 127.86 | 128.25 | 195,655 | -1.74(-1.34%) |
Dec 28, 2021 | 131.48 | 131.61 | 129.60 | 129.99 | 157,538 | -0.60(-0.46%) |
Dec 27, 2021 | 130.21 | 130.77 | 130.07 | 130.59 | 386,173 | +0.26(+0.20%) |
Dec 23, 2021 | 131.42 | 131.42 | 129.70 | 130.34 | 161,537 | -1.38(-1.05%) |
Dec 22, 2021 | 131.46 | 131.73 | 130.88 | 131.71 | 487,709 | +0.79(+0.61%) |
Dec 21, 2021 | 129.64 | 130.97 | 128.95 | 130.92 | 465,311 | -0.57(-0.43%) |
Dec 20, 2021 | 132.53 | 132.81 | 131.27 | 131.49 | 123,620 | -1.11(-0.83%) |
Dec 17, 2021 | 132.15 | 132.75 | 131.89 | 132.60 | 731,302 | +1.90(+1.45%) |
Dec 16, 2021 | 130.43 | 131.49 | 130.31 | 130.70 | 227,045 | -0.42(-0.32%) |
Dec 15, 2021 | 131.24 | 132.44 | 130.75 | 131.12 | 130,545 | -1.38(-1.04%) |
Dec 14, 2021 | 131.92 | 132.73 | 130.86 | 132.50 | 128,574 | -0.22(-0.17%) |
Dec 13, 2021 | 131.98 | 133.09 | 131.92 | 132.73 | 181,923 | +2.31(+1.77%) |
Dec 10, 2021 | 131.55 | 131.74 | 130.28 | 130.41 | 126,170 | -0.44(-0.34%) |
Dec 09, 2021 | 130.73 | 131.38 | 130.08 | 130.85 | 155,613 | +0.55(+0.42%) |
Dec 08, 2021 | 132.23 | 132.29 | 129.99 | 130.30 | 380,644 | -2.76(-2.07%) |
Dec 07, 2021 | 133.79 | 134.63 | 132.76 | 133.06 | 143,035 | -1.25(-0.93%) |
Dec 06, 2021 | 136.42 | 136.75 | 133.96 | 134.31 | 501,298 | -2.37(-1.73%) |
Dec 03, 2021 | 133.76 | 137.40 | 133.32 | 136.68 | 194,493 | +2.12(+1.58%) |
Dec 02, 2021 | 134.91 | 135.05 | 133.56 | 134.56 | 356,319 | +0.16(+0.12%) |
Dec 01, 2021 | 132.19 | 134.40 | 131.53 | 134.40 | 298,815 | +1.09(+0.82%) |
Nov 30, 2021 | 132.29 | 133.84 | 132.25 | 133.32 | 256,662 | +2.56(+1.96%) |
Nov 29, 2021 | 129.50 | 131.06 | 129.39 | 130.75 | 182,663 | -1.46(-1.10%) |
Nov 26, 2021 | 129.93 | 132.26 | 129.92 | 132.21 | 902,713 | +4.29(+3.35%) |
Nov 24, 2021 | 125.68 | 127.92 | 125.62 | 127.92 | 131,051 | +2.60(+2.07%) |
Nov 23, 2021 | 127.08 | 127.14 | 125.32 | 125.32 | 253,823 | -2.46(-1.93%) |
Nov 22, 2021 | 128.64 | 128.86 | 127.25 | 127.78 | 123,100 | -1.76(-1.36%) |
Nov 19, 2021 | 128.64 | 129.79 | 128.64 | 129.54 | 94,402 | +1.88(+1.47%) |
Nov 18, 2021 | 126.87 | 127.72 | 126.76 | 127.67 | 117,001 | +0.59(+0.46%) |
Nov 17, 2021 | 125.30 | 127.08 | 125.15 | 127.08 | 150,565 | +1.25(+0.99%) |
Nov 16, 2021 | 126.59 | 127.33 | 125.61 | 125.83 | 261,728 | -0.46(-0.37%) |
Nov 15, 2021 | 127.88 | 127.99 | 126.07 | 126.29 | 121,135 | -2.21(-1.72%) |
Nov 12, 2021 | 129.17 | 129.68 | 127.89 | 128.50 | 71,944 | -0.70(-0.54%) |
Nov 11, 2021 | 129.85 | 130.04 | 129.20 | 129.20 | 69,567 | -0.25(-0.19%) |
Nov 10, 2021 | 132.57 | 129.45 | 183,949 | -3.11(-2.34%) | ||
Nov 09, 2021 | 132.34 | 133.41 | 132.20 | 132.56 | 252,594 | +2.10(+1.61%) |
Nov 08, 2021 | 130.16 | 130.65 | 129.69 | 130.46 | 102,831 | -0.04(-0.03%) |
Nov 05, 2021 | 129.72 | 130.91 | 129.33 | 130.50 | 115,190 | +2.50(+1.95%) |
Nov 04, 2021 | 126.69 | 128.38 | 126.69 | 128.00 | 210,526 | +1.23(+0.97%) |
Nov 03, 2021 | 129.18 | 129.27 | 126.45 | 126.77 | 156,646 | -1.42(-1.11%) |
Nov 02, 2021 | 127.63 | 128.84 | 127.63 | 128.19 | 94,430 | +0.41(+0.32%) |
Nov 01, 2021 | 126.95 | 127.93 | 126.90 | 127.78 | 342,642 | -0.90(-0.70%) |
Oct 29, 2021 | 127.69 | 129.36 | 127.57 | 128.68 | 788,228 | +0.26(+0.20%) |
Oct 28, 2021 | 129.12 | 129.66 | 128.02 | 128.42 | 129,919 | -0.61(-0.47%) |
Oct 27, 2021 | 127.56 | 129.51 | 127.03 | 129.03 | 237,791 | +3.08(+2.44%) |
Oct 26, 2021 | 125.39 | 125.99 | 125.95 | 85,004 | +1.39(+1.12%) | |
Oct 25, 2021 | 124.35 | 125.10 | 124.35 | 124.56 | 71,285 | -0.41(-0.33%) |
Oct 22, 2021 | 124.00 | 125.24 | 123.85 | 124.97 | 421,989 | +1.94(+1.57%) |
Oct 21, 2021 | 123.45 | 123.62 | 122.70 | 123.04 | 96,918 | -0.32(-0.26%) |
Oct 20, 2021 | 124.00 | 124.24 | 123.03 | 123.36 | 118,448 | -1.05(-0.84%) |
Oct 19, 2021 | 125.47 | 125.49 | 124.31 | 124.41 | 63,700 | -2.19(-1.73%) |
Oct 18, 2021 | 125.72 | 127.00 | 125.38 | 126.60 | 80,036 | +0.70(+0.56%) |
Oct 15, 2021 | 125.64 | 125.93 | 125.13 | 125.90 | 53,345 | -0.73(-0.57%) |
Oct 14, 2021 | 126.13 | 126.71 | 125.67 | 126.63 | 71,544 | +0.60(+0.48%) |
Oct 13, 2021 | 125.06 | 126.21 | 125.06 | 126.03 | 557,872 | +1.59(+1.27%) |
Oct 12, 2021 | 123.00 | 124.46 | 122.77 | 124.45 | 205,181 | +2.78(+2.28%) |
Oct 11, 2021 | 121.75 | 121.97 | 121.56 | 121.67 | 75,495 | -0.40(-0.33%) |
Oct 08, 2021 | 122.44 | 122.44 | 121.55 | 122.07 | 160,274 | -1.03(-0.84%) |
Oct 07, 2021 | 123.34 | 123.50 | 122.77 | 123.10 | 220,568 | -1.68(-1.34%) |
Oct 06, 2021 | 124.58 | 125.15 | 124.37 | 124.78 | 807,805 | +0.85(+0.68%) |
Oct 05, 2021 | 125.03 | 125.16 | 123.75 | 123.93 | 726,389 | -1.48(-1.18%) |
Oct 04, 2021 | 125.09 | 125.96 | 124.46 | 125.42 | 335,816 | -0.40(-0.32%) |