Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.96 | 132.96 | 132.51 | 132.51 | 529 | -0.27(-0.20%) |
Dec 30, 2021 | 133.00 | 133.34 | 132.78 | 132.78 | 1,522 | -0.14(-0.10%) |
Dec 29, 2021 | 132.93 | 132.94 | 132.75 | 132.92 | 1,435 | +0.14(+0.10%) |
Dec 28, 2021 | 132.78 | 132.78 | 132.78 | 132.78 | 188 | -0.20(-0.15%) |
Dec 27, 2021 | 131.94 | 132.98 | 131.94 | 132.98 | 407 | +1.23(+0.93%) |
Dec 23, 2021 | 131.29 | 131.75 | 131.29 | 131.75 | 1,308 | +0.85(+0.65%) |
Dec 22, 2021 | 130.13 | 130.90 | 130.13 | 130.90 | 2,149 | +1.34(+1.04%) |
Dec 21, 2021 | 128.62 | 129.56 | 128.62 | 129.56 | 1,592 | +2.11(+1.65%) |
Dec 20, 2021 | 126.93 | 127.45 | 126.93 | 127.45 | 1,260 | -1.39(-1.08%) |
Dec 17, 2021 | 129.41 | 129.61 | 128.80 | 128.84 | 1,627 | -1.13(-0.87%) |
Dec 16, 2021 | 131.10 | 131.10 | 129.97 | 129.97 | 771 | -0.61(-0.46%) |
Dec 15, 2021 | 128.65 | 130.58 | 128.70 | 130.58 | 518 | +1.62(+1.25%) |
Dec 14, 2021 | 128.99 | 128.99 | 128.74 | 128.96 | 795 | -0.86(-0.66%) |
Dec 13, 2021 | 130.19 | 130.19 | 129.82 | 129.82 | 326 | -1.23(-0.94%) |
Dec 10, 2021 | 130.82 | 131.05 | 130.82 | 131.05 | 508 | +0.64(+0.49%) |
Dec 09, 2021 | 130.93 | 130.93 | 130.41 | 130.41 | 451 | -1.08(-0.82%) |
Dec 08, 2021 | 131.16 | 131.48 | 131.03 | 131.48 | 802 | +0.57(+0.44%) |
Dec 07, 2021 | 131.10 | 131.10 | 130.91 | 130.91 | 508 | +2.47(+1.92%) |
Dec 06, 2021 | 127.59 | 128.74 | 127.59 | 128.45 | 1,774 | +1.28(+1.01%) |
Dec 03, 2021 | 126.56 | 127.16 | 126.46 | 127.16 | 3,966 | -0.94(-0.73%) |
Dec 02, 2021 | 126.98 | 128.45 | 126.98 | 128.10 | 903 | +1.59(+1.26%) |
Dec 01, 2021 | 129.33 | 129.74 | 126.51 | 126.51 | 5,719 | -1.14(-0.89%) |
Nov 30, 2021 | 127.72 | 128.15 | 127.65 | 127.65 | 785 | -2.09(-1.61%) |
Nov 29, 2021 | 129.41 | 129.86 | 128.94 | 129.74 | 1,409 | +1.28(+1.00%) |
Nov 26, 2021 | 128.89 | 128.90 | 128.46 | 128.46 | 681 | -3.11(-2.36%) |
Nov 24, 2021 | 130.75 | 131.57 | 130.75 | 131.57 | 1,042 | -0.01(-0.00%) |
Nov 23, 2021 | 131.45 | 131.57 | 131.04 | 131.57 | 1,507 | -0.06(-0.04%) |
Nov 22, 2021 | 132.24 | 132.38 | 131.63 | 131.63 | 541 | -0.66(-0.50%) |
Nov 19, 2021 | 132.71 | 132.81 | 132.27 | 132.29 | 4,084 | -0.47(-0.35%) |
Nov 18, 2021 | 132.84 | 132.84 | 132.76 | 132.76 | 1,084 | +0.13(+0.10%) |
Nov 17, 2021 | 132.97 | 132.97 | 132.55 | 132.63 | 1,477 | -0.38(-0.28%) |
Nov 16, 2021 | 132.96 | 133.32 | 132.96 | 133.01 | 764 | +0.37(+0.28%) |
Nov 15, 2021 | 133.28 | 133.28 | 132.64 | 132.64 | 1,752 | -0.24(-0.18%) |
Nov 12, 2021 | 132.34 | 132.91 | 132.19 | 132.89 | 3,410 | +0.92(+0.70%) |
Nov 11, 2021 | 132.00 | 132.09 | 131.97 | 131.97 | 1,077 | +0.37(+0.28%) |
Nov 10, 2021 | 131.74 | 131.60 | 131.60 | 440 | -1.16(-0.88%) | |
Nov 09, 2021 | 133.28 | 133.28 | 132.65 | 132.76 | 846 | -0.39(-0.29%) |
Nov 08, 2021 | 133.30 | 133.30 | 132.99 | 133.15 | 1,696 | +0.37(+0.28%) |
Nov 05, 2021 | 132.78 | 132.78 | 132.66 | 132.78 | 599 | +0.29(+0.22%) |
Nov 04, 2021 | 132.56 | 132.56 | 132.26 | 132.48 | 1,069 | +0.17(+0.13%) |
Nov 03, 2021 | 131.26 | 132.31 | 131.26 | 132.31 | 1,101 | +0.95(+0.72%) |
Nov 02, 2021 | 131.46 | 131.47 | 131.29 | 131.36 | 1,139 | +0.12(+0.09%) |
Nov 01, 2021 | 131.03 | 131.24 | 131.03 | 131.24 | 539 | +0.54(+0.42%) |
Oct 29, 2021 | 130.12 | 130.69 | 130.02 | 130.69 | 1,987 | -0.19(-0.15%) |
Oct 28, 2021 | 130.40 | 130.89 | 130.28 | 130.89 | 11,115 | +0.95(+0.73%) |
Oct 27, 2021 | 129.94 | 129.94 | 129.94 | 129.94 | 599 | -0.75(-0.58%) |
Oct 26, 2021 | 131.19 | 130.69 | 1,090 | +0.23(+0.18%) | ||
Oct 25, 2021 | 130.46 | 130.67 | 130.45 | 130.46 | 633 | +0.35(+0.27%) |
Oct 22, 2021 | 129.86 | 130.34 | 129.86 | 130.11 | 1,025 | +0.02(+0.01%) |
Oct 21, 2021 | 129.72 | 130.09 | 129.72 | 130.09 | 979 | +0.05(+0.04%) |
Oct 20, 2021 | 130.22 | 130.22 | 130.04 | 130.04 | 332 | +0.39(+0.30%) |
Oct 19, 2021 | 129.75 | 129.81 | 129.58 | 129.65 | 1,154 | +0.88(+0.68%) |
Oct 18, 2021 | 128.46 | 128.77 | 128.46 | 128.77 | 1,071 | +0.20(+0.15%) |
Oct 15, 2021 | 128.47 | 128.57 | 128.47 | 128.57 | 388 | +0.98(+0.76%) |
Oct 14, 2021 | 127.41 | 127.60 | 127.40 | 127.60 | 1,317 | +1.58(+1.26%) |
Oct 13, 2021 | 125.45 | 126.01 | 125.45 | 126.01 | 1,852 | +1.00(+0.80%) |
Oct 12, 2021 | 125.33 | 125.35 | 125.02 | 125.02 | 2,175 | -0.19(-0.15%) |
Oct 11, 2021 | 126.26 | 126.27 | 125.20 | 125.20 | 710 | -0.61(-0.48%) |
Oct 08, 2021 | 126.42 | 126.42 | 125.81 | 125.81 | 1,657 | -0.10(-0.08%) |
Oct 07, 2021 | 126.55 | 126.55 | 125.91 | 125.91 | 476 | +1.30(+1.04%) |
Oct 06, 2021 | 123.55 | 124.61 | 123.55 | 124.61 | 575 | -0.02(-0.02%) |
Oct 05, 2021 | 124.82 | 125.04 | 124.64 | 124.64 | 652 | +1.27(+1.03%) |
Oct 04, 2021 | 124.37 | 124.37 | 123.04 | 123.37 | 1,615 | -1.67(-1.33%) |