Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 121.76 | 122.80 | 120.84 | 120.88 | 960,111 | -1.17(-0.96%) |
Dec 30, 2021 | 122.15 | 123.13 | 121.86 | 122.05 | 1,331,383 | +0.04(+0.03%) |
Dec 29, 2021 | 121.87 | 123.12 | 121.55 | 122.01 | 2,559,829 | +0.02(+0.02%) |
Dec 28, 2021 | 121.52 | 123.11 | 121.37 | 122.00 | 1,537,178 | +0.38(+0.31%) |
Dec 27, 2021 | 120.83 | 121.68 | 119.25 | 121.61 | 1,245,861 | +1.00(+0.83%) |
Dec 23, 2021 | 119.34 | 120.69 | 118.62 | 120.61 | 1,470,645 | +2.15(+1.81%) |
Dec 22, 2021 | 115.94 | 118.47 | 115.33 | 118.47 | 1,043,592 | +2.16(+1.85%) |
Dec 21, 2021 | 114.12 | 117.30 | 113.50 | 116.31 | 1,949,959 | +3.39(+3.00%) |
Dec 20, 2021 | 113.17 | 113.93 | 110.74 | 112.92 | 2,641,527 | -1.86(-1.62%) |
Dec 17, 2021 | 113.97 | 117.04 | 112.69 | 114.78 | 4,290,352 | +0.36(+0.31%) |
Dec 16, 2021 | 115.27 | 117.25 | 113.50 | 114.42 | 3,414,877 | -0.20(-0.17%) |
Dec 15, 2021 | 116.51 | 117.21 | 112.33 | 114.62 | 3,320,659 | -2.47(-2.11%) |
Dec 14, 2021 | 118.67 | 120.02 | 116.91 | 117.09 | 1,360,039 | -2.07(-1.74%) |
Dec 13, 2021 | 118.24 | 120.60 | 118.24 | 119.16 | 1,657,775 | +0.92(+0.78%) |
Dec 10, 2021 | 120.47 | 120.47 | 116.60 | 118.24 | 1,733,833 | -0.90(-0.76%) |
Dec 09, 2021 | 120.60 | 121.93 | 118.89 | 119.14 | 2,577,757 | -3.34(-2.73%) |
Dec 08, 2021 | 122.03 | 123.70 | 121.68 | 122.48 | 1,356,840 | +0.50(+0.41%) |
Dec 07, 2021 | 121.28 | 123.78 | 121.05 | 121.98 | 1,902,548 | +2.79(+2.34%) |
Dec 06, 2021 | 117.11 | 120.56 | 116.53 | 119.19 | 2,374,718 | +4.05(+3.52%) |
Dec 03, 2021 | 117.23 | 117.69 | 114.01 | 115.13 | 1,834,414 | -1.62(-1.39%) |
Dec 02, 2021 | 114.33 | 117.18 | 114.26 | 116.76 | 1,479,199 | +2.98(+2.62%) |
Dec 01, 2021 | 115.12 | 118.95 | 113.75 | 113.77 | 2,116,101 | +0.18(+0.16%) |
Nov 30, 2021 | 116.36 | 117.21 | 113.55 | 113.59 | 2,571,400 | -3.70(-3.16%) |
Nov 29, 2021 | 120.40 | 120.50 | 117.23 | 117.30 | 1,504,359 | -2.01(-1.69%) |
Nov 26, 2021 | 120.75 | 122.23 | 118.56 | 119.31 | 1,436,052 | -4.42(-3.57%) |
Nov 24, 2021 | 123.36 | 125.07 | 123.33 | 123.73 | 1,250,817 | -0.20(-0.16%) |
Nov 23, 2021 | 121.13 | 124.29 | 121.13 | 123.93 | 1,620,175 | +0.25(+0.20%) |
Nov 22, 2021 | 122.52 | 125.53 | 122.11 | 123.68 | 1,427,073 | +1.34(+1.09%) |
Nov 19, 2021 | 122.41 | 123.26 | 120.75 | 122.34 | 2,015,593 | -0.08(-0.06%) |
Nov 18, 2021 | 124.78 | 125.09 | 122.42 | 122.42 | 1,381,719 | -2.08(-1.67%) |
Nov 17, 2021 | 124.54 | 125.98 | 123.56 | 124.50 | 1,391,285 | -0.65(-0.52%) |
Nov 16, 2021 | 124.14 | 126.73 | 123.41 | 125.14 | 1,698,101 | +0.60(+0.48%) |
Nov 15, 2021 | 125.81 | 126.25 | 123.61 | 124.54 | 1,533,827 | -1.19(-0.94%) |
Nov 12, 2021 | 126.51 | 126.66 | 124.83 | 125.73 | 1,703,788 | -0.30(-0.23%) |
Nov 11, 2021 | 126.62 | 127.45 | 123.72 | 126.03 | 1,683,001 | -1.12(-0.88%) |
Nov 10, 2021 | 127.27 | 127.15 | 1,384,244 | -0.48(-0.38%) | ||
Nov 09, 2021 | 130.10 | 131.44 | 127.07 | 127.63 | 4,311,022 | -3.04(-2.33%) |
Nov 08, 2021 | 134.31 | 134.86 | 130.14 | 130.67 | 2,897,236 | -3.88(-2.88%) |
Nov 05, 2021 | 135.12 | 138.75 | 132.84 | 134.54 | 3,134,568 | +3.71(+2.84%) |
Nov 04, 2021 | 137.71 | 138.67 | 129.82 | 130.83 | 3,841,100 | -10.44(-7.39%) |
Nov 03, 2021 | 137.92 | 141.27 | 137.92 | 141.27 | 1,482,886 | +2.92(+2.11%) |
Nov 02, 2021 | 138.56 | 139.36 | 137.25 | 138.35 | 931,124 | -0.11(-0.08%) |
Nov 01, 2021 | 136.33 | 139.79 | 138.01 | 138.47 | 1,202,772 | +2.54(+1.87%) |
Oct 29, 2021 | 135.83 | 136.28 | 132.25 | 135.93 | 1,718,362 | -2.28(-1.65%) |
Oct 28, 2021 | 138.75 | 139.62 | 137.65 | 138.21 | 972,806 | -0.75(-0.54%) |
Oct 27, 2021 | 142.45 | 142.35 | 138.92 | 138.96 | 693,600 | -3.34(-2.35%) |
Oct 26, 2021 | 143.93 | 142.26 | 142.31 | 486,887 | -1.14(-0.79%) | |
Oct 25, 2021 | 142.82 | 144.22 | 141.77 | 143.44 | 868,728 | +0.58(+0.41%) |
Oct 22, 2021 | 143.18 | 143.93 | 142.39 | 142.87 | 337,734 | -0.37(-0.26%) |
Oct 21, 2021 | 142.60 | 144.11 | 142.13 | 143.24 | 778,596 | +0.65(+0.45%) |
Oct 20, 2021 | 142.47 | 143.66 | 140.67 | 142.59 | 1,158,421 | +1.15(+0.81%) |
Oct 19, 2021 | 136.29 | 142.29 | 137.69 | 141.44 | 1,073,060 | +3.75(+2.72%) |
Oct 18, 2021 | 137.90 | 138.45 | 135.75 | 137.69 | 1,080,795 | -1.32(-0.95%) |
Oct 15, 2021 | 139.47 | 139.80 | 138.45 | 139.01 | 930,016 | +0.69(+0.50%) |
Oct 14, 2021 | 136.83 | 138.57 | 136.63 | 138.32 | 839,440 | +2.72(+2.00%) |
Oct 13, 2021 | 135.67 | 135.94 | 134.37 | 135.60 | 927,120 | -0.04(-0.03%) |
Oct 12, 2021 | 136.59 | 137.18 | 135.15 | 135.64 | 813,811 | -0.93(-0.68%) |
Oct 11, 2021 | 139.02 | 140.59 | 136.54 | 136.57 | 834,495 | -2.72(-1.95%) |
Oct 08, 2021 | 140.23 | 140.70 | 139.05 | 139.28 | 525,261 | -1.03(-0.74%) |
Oct 07, 2021 | 140.03 | 142.34 | 139.58 | 140.32 | 1,043,175 | +1.33(+0.96%) |
Oct 06, 2021 | 137.19 | 139.25 | 135.51 | 138.99 | 1,154,891 | +0.31(+0.23%) |
Oct 05, 2021 | 139.41 | 141.53 | 138.65 | 138.68 | 1,217,006 | -0.68(-0.49%) |
Oct 04, 2021 | 141.34 | 142.50 | 137.92 | 139.36 | 1,194,296 | -2.60(-1.83%) |