Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 130.13 | 131.19 | 128.72 | 130.01 | 633,798 | +0.03(+0.02%) |
Dec 30, 2021 | 130.89 | 132.01 | 129.29 | 129.98 | 482,555 | -0.67(-0.51%) |
Dec 29, 2021 | 129.85 | 131.10 | 128.33 | 130.65 | 324,829 | +1.31(+1.01%) |
Dec 28, 2021 | 131.50 | 132.99 | 128.09 | 129.34 | 383,507 | -1.93(-1.47%) |
Dec 27, 2021 | 130.00 | 132.19 | 128.54 | 131.27 | 447,467 | +1.31(+1.01%) |
Dec 23, 2021 | 128.95 | 130.17 | 127.31 | 129.96 | 389,706 | +1.54(+1.20%) |
Dec 22, 2021 | 125.93 | 128.83 | 125.00 | 128.42 | 491,944 | +2.94(+2.34%) |
Dec 21, 2021 | 121.88 | 125.78 | 121.29 | 125.48 | 585,725 | +5.16(+4.29%) |
Dec 20, 2021 | 119.72 | 120.68 | 117.19 | 120.32 | 747,752 | -1.21(-1.00%) |
Dec 17, 2021 | 120.76 | 123.50 | 118.63 | 121.53 | 992,872 | -0.09(-0.07%) |
Dec 16, 2021 | 126.05 | 127.27 | 120.68 | 121.62 | 642,941 | -4.16(-3.31%) |
Dec 15, 2021 | 121.59 | 126.10 | 119.34 | 125.78 | 830,683 | +3.12(+2.54%) |
Dec 14, 2021 | 123.89 | 124.66 | 120.00 | 122.66 | 684,761 | -3.21(-2.55%) |
Dec 13, 2021 | 126.46 | 128.55 | 125.35 | 125.87 | 529,383 | -0.26(-0.21%) |
Dec 10, 2021 | 127.54 | 128.18 | 124.04 | 126.13 | 628,148 | -0.56(-0.44%) |
Dec 09, 2021 | 131.51 | 133.29 | 126.53 | 126.69 | 582,695 | -4.69(-3.57%) |
Dec 08, 2021 | 131.89 | 132.50 | 129.00 | 131.38 | 445,148 | +0.06(+0.05%) |
Dec 07, 2021 | 130.23 | 133.31 | 129.01 | 131.32 | 525,423 | +3.92(+3.08%) |
Dec 06, 2021 | 129.32 | 130.37 | 126.65 | 127.40 | 532,154 | -0.32(-0.25%) |
Dec 03, 2021 | 131.61 | 132.93 | 126.60 | 127.72 | 463,581 | -3.70(-2.82%) |
Dec 02, 2021 | 126.96 | 131.88 | 126.67 | 131.42 | 421,562 | +5.25(+4.16%) |
Dec 01, 2021 | 130.39 | 132.91 | 126.15 | 126.17 | 598,379 | -2.74(-2.13%) |
Nov 30, 2021 | 130.05 | 132.28 | 128.44 | 128.91 | 496,863 | -1.94(-1.48%) |
Nov 29, 2021 | 133.91 | 134.95 | 130.26 | 130.85 | 467,471 | -1.54(-1.16%) |
Nov 26, 2021 | 127.49 | 133.97 | 126.72 | 132.39 | 353,915 | -0.25(-0.19%) |
Nov 24, 2021 | 129.00 | 134.07 | 128.29 | 132.64 | 394,448 | +1.82(+1.39%) |
Nov 23, 2021 | 129.91 | 131.12 | 126.00 | 130.82 | 516,318 | -0.36(-0.27%) |
Nov 22, 2021 | 132.93 | 134.89 | 130.65 | 131.18 | 771,223 | -0.52(-0.39%) |
Nov 19, 2021 | 132.88 | 134.38 | 131.66 | 131.70 | 526,643 | -1.39(-1.04%) |
Nov 18, 2021 | 136.87 | 137.00 | 132.66 | 133.09 | 573,605 | -2.46(-1.81%) |
Nov 17, 2021 | 138.10 | 138.52 | 132.82 | 135.55 | 633,245 | -2.26(-1.64%) |
Nov 16, 2021 | 137.34 | 138.72 | 134.63 | 137.81 | 1,633,585 | +7.81(+6.01%) |
Nov 15, 2021 | 132.16 | 132.89 | 129.87 | 130.00 | 452,803 | -1.87(-1.42%) |
Nov 12, 2021 | 130.00 | 132.36 | 128.32 | 131.87 | 564,638 | +2.60(+2.01%) |
Nov 11, 2021 | 129.64 | 130.12 | 126.22 | 129.27 | 457,600 | +0.45(+0.35%) |
Nov 10, 2021 | 133.05 | 127.92 | 128.82 | 707,806 | -5.57(-4.14%) | |
Nov 09, 2021 | 134.78 | 137.06 | 133.80 | 134.39 | 497,557 | -0.58(-0.43%) |
Nov 08, 2021 | 133.42 | 136.49 | 132.67 | 134.97 | 591,740 | +1.68(+1.26%) |
Nov 05, 2021 | 129.28 | 138.80 | 127.69 | 133.29 | 1,403,348 | -10.02(-6.99%) |
Nov 04, 2021 | 140.41 | 145.89 | 140.41 | 143.31 | 1,007,666 | +2.71(+1.93%) |
Nov 03, 2021 | 141.36 | 143.93 | 139.48 | 140.60 | 725,417 | -0.16(-0.11%) |
Nov 02, 2021 | 140.21 | 143.78 | 139.37 | 140.76 | 865,482 | +1.03(+0.74%) |
Nov 01, 2021 | 136.90 | 140.32 | 137.91 | 139.73 | 639,776 | +3.81(+2.80%) |
Oct 29, 2021 | 135.18 | 136.36 | 134.75 | 135.92 | 679,587 | +1.01(+0.75%) |
Oct 28, 2021 | 133.91 | 135.24 | 133.46 | 134.91 | 318,469 | +2.31(+1.74%) |
Oct 27, 2021 | 134.05 | 135.15 | 131.77 | 132.60 | 445,875 | -0.98(-0.73%) |
Oct 26, 2021 | 136.90 | 133.53 | 133.58 | 461,379 | -2.72(-2.00%) | |
Oct 25, 2021 | 136.09 | 137.06 | 135.10 | 136.30 | 387,822 | +0.08(+0.06%) |
Oct 22, 2021 | 135.39 | 138.89 | 134.31 | 136.22 | 649,702 | +1.42(+1.05%) |
Oct 21, 2021 | 128.17 | 135.03 | 128.04 | 134.80 | 669,975 | +6.46(+5.03%) |
Oct 20, 2021 | 128.21 | 130.15 | 127.21 | 128.34 | 471,383 | +0.69(+0.54%) |
Oct 19, 2021 | 125.77 | 127.63 | 124.83 | 127.65 | 447,282 | +2.37(+1.89%) |
Oct 18, 2021 | 121.36 | 125.40 | 121.18 | 125.28 | 623,954 | +3.11(+2.55%) |
Oct 15, 2021 | 124.03 | 124.03 | 122.06 | 122.17 | 469,812 | -0.62(-0.50%) |
Oct 14, 2021 | 119.72 | 124.18 | 119.45 | 122.79 | 547,893 | +3.80(+3.19%) |
Oct 13, 2021 | 119.76 | 120.00 | 117.83 | 118.99 | 473,468 | -0.05(-0.04%) |
Oct 12, 2021 | 119.25 | 120.58 | 118.06 | 119.04 | 397,019 | +1.13(+0.96%) |
Oct 11, 2021 | 117.81 | 119.10 | 117.74 | 117.91 | 295,546 | -0.25(-0.21%) |
Oct 08, 2021 | 120.95 | 120.95 | 117.40 | 118.16 | 593,604 | -1.98(-1.65%) |
Oct 07, 2021 | 119.39 | 122.40 | 119.09 | 120.14 | 393,521 | +2.18(+1.85%) |
Oct 06, 2021 | 114.21 | 118.60 | 113.92 | 117.96 | 559,810 | +2.25(+1.94%) |
Oct 05, 2021 | 116.37 | 117.36 | 115.54 | 115.71 | 608,517 | +0.25(+0.22%) |
Oct 04, 2021 | 118.05 | 118.47 | 114.17 | 115.46 | 962,208 | -3.29(-2.77%) |