Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 128.47 | 129.68 | 128.09 | 128.69 | 102,504 | +0.15(+0.11%) |
Dec 30, 2021 | 127.80 | 128.54 | 126.92 | 128.54 | 147,866 | +1.28(+1.00%) |
Dec 29, 2021 | 127.41 | 127.77 | 126.87 | 127.26 | 197,172 | -1.73(-1.34%) |
Dec 28, 2021 | 130.47 | 130.60 | 128.60 | 128.99 | 158,760 | -0.60(-0.46%) |
Dec 27, 2021 | 129.21 | 129.76 | 129.06 | 129.59 | 389,167 | +0.26(+0.20%) |
Dec 23, 2021 | 130.41 | 130.41 | 128.70 | 129.33 | 162,789 | -1.37(-1.05%) |
Dec 22, 2021 | 130.45 | 130.72 | 129.87 | 130.70 | 491,492 | +0.79(+0.61%) |
Dec 21, 2021 | 128.64 | 129.97 | 127.95 | 129.91 | 468,919 | -0.57(-0.44%) |
Dec 20, 2021 | 131.51 | 131.79 | 130.26 | 130.48 | 124,579 | -1.10(-0.83%) |
Dec 17, 2021 | 131.14 | 131.73 | 130.88 | 131.58 | 736,974 | +1.88(+1.45%) |
Dec 16, 2021 | 129.43 | 130.48 | 129.31 | 129.69 | 228,806 | -0.42(-0.32%) |
Dec 15, 2021 | 130.23 | 131.42 | 129.74 | 130.11 | 131,558 | -1.37(-1.04%) |
Dec 14, 2021 | 130.91 | 131.70 | 129.86 | 131.49 | 129,571 | -0.22(-0.17%) |
Dec 13, 2021 | 130.96 | 132.06 | 130.91 | 131.70 | 183,334 | +2.30(+1.77%) |
Dec 10, 2021 | 130.53 | 130.73 | 129.28 | 129.41 | 127,148 | -0.44(-0.34%) |
Dec 09, 2021 | 129.73 | 130.37 | 129.08 | 129.85 | 156,820 | +0.55(+0.42%) |
Dec 08, 2021 | 131.21 | 131.27 | 128.99 | 129.30 | 383,596 | -2.74(-2.07%) |
Dec 07, 2021 | 132.77 | 133.60 | 131.74 | 132.03 | 144,144 | -1.24(-0.93%) |
Dec 06, 2021 | 135.37 | 135.70 | 132.93 | 133.28 | 505,186 | -2.35(-1.73%) |
Dec 03, 2021 | 132.73 | 136.34 | 132.30 | 135.63 | 196,001 | +2.10(+1.58%) |
Dec 02, 2021 | 133.87 | 134.01 | 132.53 | 133.53 | 359,083 | +0.16(+0.12%) |
Dec 01, 2021 | 131.17 | 133.37 | 130.51 | 133.37 | 301,133 | +1.08(+0.82%) |
Nov 30, 2021 | 131.27 | 132.81 | 131.23 | 132.29 | 258,653 | +2.54(+1.96%) |
Nov 29, 2021 | 128.50 | 130.05 | 128.39 | 129.75 | 184,079 | -1.44(-1.10%) |
Nov 26, 2021 | 128.93 | 131.25 | 128.92 | 131.19 | 909,714 | +4.25(+3.35%) |
Nov 24, 2021 | 124.72 | 126.94 | 124.66 | 126.94 | 132,067 | +2.58(+2.07%) |
Nov 23, 2021 | 126.11 | 126.16 | 124.36 | 124.36 | 255,792 | -2.44(-1.93%) |
Nov 22, 2021 | 127.65 | 127.87 | 126.27 | 126.80 | 124,054 | -1.75(-1.36%) |
Nov 19, 2021 | 127.65 | 128.79 | 127.65 | 128.55 | 95,135 | +1.87(+1.47%) |
Nov 18, 2021 | 125.89 | 126.74 | 125.79 | 126.68 | 117,909 | +0.59(+0.46%) |
Nov 17, 2021 | 124.33 | 126.10 | 124.19 | 126.10 | 151,733 | +1.23(+0.99%) |
Nov 16, 2021 | 125.61 | 126.35 | 124.64 | 124.86 | 263,758 | -0.46(-0.36%) |
Nov 15, 2021 | 126.89 | 127.00 | 125.10 | 125.32 | 122,075 | -2.20(-1.72%) |
Nov 12, 2021 | 128.17 | 128.68 | 126.91 | 127.52 | 72,502 | -0.70(-0.54%) |
Nov 11, 2021 | 128.85 | 129.04 | 128.21 | 128.21 | 70,106 | -0.25(-0.19%) |
Nov 10, 2021 | 131.55 | 128.46 | 185,376 | -3.08(-2.34%) | ||
Nov 09, 2021 | 131.32 | 132.38 | 131.18 | 131.54 | 254,553 | +2.09(+1.61%) |
Nov 08, 2021 | 129.16 | 129.65 | 128.69 | 129.45 | 103,628 | -0.04(-0.03%) |
Nov 05, 2021 | 128.72 | 129.90 | 128.34 | 129.49 | 116,083 | +2.48(+1.95%) |
Nov 04, 2021 | 125.71 | 127.39 | 125.71 | 127.01 | 212,159 | +1.22(+0.97%) |
Nov 03, 2021 | 128.18 | 128.27 | 125.47 | 125.80 | 157,861 | -1.41(-1.11%) |
Nov 02, 2021 | 126.65 | 127.84 | 126.65 | 127.20 | 95,162 | +0.41(+0.32%) |
Nov 01, 2021 | 125.98 | 126.95 | 125.92 | 126.79 | 345,300 | -0.90(-0.70%) |
Oct 29, 2021 | 126.71 | 128.37 | 126.59 | 127.69 | 794,341 | +0.26(+0.20%) |
Oct 28, 2021 | 128.13 | 128.67 | 127.04 | 127.43 | 130,927 | -0.60(-0.47%) |
Oct 27, 2021 | 126.58 | 128.51 | 126.05 | 128.04 | 239,635 | +3.06(+2.44%) |
Oct 26, 2021 | 124.42 | 125.02 | 124.98 | 85,664 | +1.38(+1.12%) | |
Oct 25, 2021 | 123.39 | 124.14 | 123.39 | 123.60 | 71,838 | -0.41(-0.33%) |
Oct 22, 2021 | 123.04 | 124.28 | 122.89 | 124.01 | 425,262 | +1.92(+1.57%) |
Oct 21, 2021 | 122.50 | 122.67 | 121.76 | 122.09 | 97,670 | -0.32(-0.26%) |
Oct 20, 2021 | 123.05 | 123.29 | 122.08 | 122.41 | 119,367 | -1.04(-0.84%) |
Oct 19, 2021 | 124.50 | 124.52 | 123.35 | 123.45 | 64,194 | -2.18(-1.73%) |
Oct 18, 2021 | 124.75 | 126.02 | 124.41 | 125.63 | 80,657 | +0.69(+0.56%) |
Oct 15, 2021 | 124.67 | 124.96 | 124.17 | 124.94 | 53,759 | -0.72(-0.58%) |
Oct 14, 2021 | 125.16 | 125.73 | 124.71 | 125.66 | 72,099 | +0.59(+0.48%) |
Oct 13, 2021 | 124.10 | 125.24 | 124.10 | 125.06 | 562,198 | +1.57(+1.27%) |
Oct 12, 2021 | 122.05 | 123.50 | 121.82 | 123.49 | 206,773 | +2.75(+2.28%) |
Oct 11, 2021 | 120.82 | 121.03 | 120.63 | 120.74 | 76,080 | -0.39(-0.32%) |
Oct 08, 2021 | 121.50 | 121.50 | 120.62 | 121.13 | 161,517 | -1.02(-0.84%) |
Oct 07, 2021 | 122.39 | 122.55 | 121.82 | 122.15 | 222,279 | -1.67(-1.34%) |
Oct 06, 2021 | 123.63 | 124.18 | 123.41 | 123.82 | 814,070 | +0.84(+0.68%) |
Oct 05, 2021 | 124.07 | 124.19 | 122.79 | 122.98 | 732,023 | -1.47(-1.18%) |
Oct 04, 2021 | 124.13 | 124.99 | 123.50 | 124.45 | 338,421 | -0.39(-0.31%) |