Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 126.02 | 126.03 | 125.52 | 125.53 | 15,158 | -0.29(-0.23%) |
Dec 30, 2021 | 126.20 | 126.39 | 125.81 | 125.82 | 18,430 | -0.24(-0.19%) |
Dec 29, 2021 | 125.78 | 126.30 | 125.68 | 126.06 | 24,004 | +0.40(+0.32%) |
Dec 28, 2021 | 125.88 | 126.06 | 125.53 | 125.66 | 18,224 | +0.00(+0.00%) |
Dec 27, 2021 | 124.50 | 125.69 | 124.49 | 125.66 | 28,165 | +1.59(+1.28%) |
Dec 23, 2021 | 123.99 | 124.45 | 123.99 | 124.07 | 17,604 | +0.67(+0.54%) |
Dec 22, 2021 | 122.10 | 123.40 | 122.10 | 123.40 | 18,880 | +1.04(+0.85%) |
Dec 21, 2021 | 121.49 | 122.38 | 121.16 | 122.36 | 19,665 | +1.66(+1.38%) |
Dec 20, 2021 | 120.16 | 120.72 | 119.82 | 120.70 | 35,184 | -1.22(-1.00%) |
Dec 17, 2021 | 121.78 | 122.74 | 121.71 | 121.92 | 17,299 | -1.30(-1.06%) |
Dec 16, 2021 | 124.03 | 124.32 | 123.05 | 123.22 | 11,208 | -0.46(-0.37%) |
Dec 15, 2021 | 121.81 | 123.68 | 121.61 | 123.68 | 17,283 | +1.98(+1.63%) |
Dec 14, 2021 | 121.53 | 122.23 | 121.16 | 121.70 | 25,213 | -0.77(-0.63%) |
Dec 13, 2021 | 122.63 | 122.98 | 122.47 | 122.47 | 28,130 | -0.46(-0.37%) |
Dec 10, 2021 | 122.55 | 123.00 | 122.19 | 122.93 | 14,504 | +1.03(+0.85%) |
Dec 09, 2021 | 122.32 | 122.50 | 121.89 | 121.90 | 10,687 | -0.67(-0.55%) |
Dec 08, 2021 | 122.50 | 122.63 | 121.87 | 122.56 | 17,278 | +0.31(+0.26%) |
Dec 07, 2021 | 121.62 | 122.41 | 121.62 | 122.25 | 22,971 | +2.02(+1.68%) |
Dec 06, 2021 | 119.87 | 120.63 | 119.76 | 120.23 | 42,775 | +1.19(+1.00%) |
Dec 03, 2021 | 119.32 | 119.46 | 118.10 | 119.03 | 22,344 | -0.56(-0.47%) |
Dec 02, 2021 | 117.87 | 120.09 | 117.87 | 119.60 | 38,003 | +1.79(+1.52%) |
Dec 01, 2021 | 120.20 | 121.04 | 117.75 | 117.80 | 24,200 | -1.14(-0.96%) |
Nov 30, 2021 | 120.64 | 121.03 | 118.85 | 118.95 | 54,269 | -2.58(-2.12%) |
Nov 29, 2021 | 121.42 | 121.87 | 120.80 | 121.52 | 26,295 | +1.31(+1.09%) |
Nov 26, 2021 | 120.99 | 121.42 | 120.08 | 120.22 | 8,891 | -2.34(-1.91%) |
Nov 24, 2021 | 121.76 | 122.56 | 121.76 | 122.56 | 18,983 | +0.33(+0.27%) |
Nov 23, 2021 | 121.55 | 122.23 | 121.32 | 122.23 | 23,990 | +0.33(+0.27%) |
Nov 22, 2021 | 122.57 | 123.21 | 121.90 | 121.90 | 20,645 | -0.46(-0.37%) |
Nov 19, 2021 | 122.63 | 122.88 | 122.33 | 122.35 | 77,870 | -0.24(-0.19%) |
Nov 18, 2021 | 122.57 | 122.69 | 122.55 | 122.59 | 21,385 | +0.02(+0.02%) |
Nov 17, 2021 | 122.59 | 122.68 | 122.47 | 122.57 | 10,790 | -0.62(-0.50%) |
Nov 16, 2021 | 123.25 | 123.56 | 123.11 | 123.19 | 26,039 | +0.35(+0.29%) |
Nov 15, 2021 | 123.07 | 123.13 | 122.65 | 122.84 | 8,483 | -0.01(-0.01%) |
Nov 12, 2021 | 122.16 | 122.98 | 122.14 | 122.85 | 9,352 | +0.94(+0.78%) |
Nov 11, 2021 | 121.96 | 122.03 | 121.79 | 121.91 | 26,192 | +0.05(+0.04%) |
Nov 10, 2021 | 122.43 | 121.86 | 20,053 | -0.61(-0.50%) | ||
Nov 09, 2021 | 122.51 | 122.61 | 122.18 | 122.47 | 19,163 | -0.23(-0.19%) |
Nov 08, 2021 | 122.64 | 122.74 | 122.35 | 122.70 | 38,963 | +0.37(+0.30%) |
Nov 05, 2021 | 122.77 | 123.01 | 122.14 | 122.33 | 23,316 | -0.06(-0.05%) |
Nov 04, 2021 | 122.26 | 122.43 | 122.03 | 122.38 | 22,031 | +0.59(+0.49%) |
Nov 03, 2021 | 121.10 | 121.83 | 120.97 | 121.79 | 21,839 | +0.59(+0.49%) |
Nov 02, 2021 | 120.90 | 121.31 | 120.90 | 121.20 | 34,257 | +0.62(+0.52%) |
Nov 01, 2021 | 121.01 | 120.62 | 120.39 | 120.58 | 8,090 | -0.04(-0.04%) |
Oct 29, 2021 | 119.98 | 120.76 | 119.98 | 120.62 | 13,472 | +0.35(+0.29%) |
Oct 28, 2021 | 119.87 | 120.27 | 119.82 | 120.27 | 23,941 | +1.01(+0.85%) |
Oct 27, 2021 | 120.14 | 120.06 | 119.22 | 119.25 | 29,907 | -1.09(-0.90%) |
Oct 26, 2021 | 120.80 | 120.34 | 17,380 | +0.10(+0.08%) | ||
Oct 25, 2021 | 120.33 | 120.52 | 119.74 | 120.25 | 14,234 | +0.26(+0.22%) |
Oct 22, 2021 | 120.06 | 120.08 | 119.44 | 119.98 | 15,353 | +0.10(+0.09%) |
Oct 21, 2021 | 119.49 | 119.89 | 119.28 | 119.88 | 19,847 | +0.45(+0.38%) |
Oct 20, 2021 | 119.28 | 119.63 | 119.28 | 119.43 | 24,151 | +0.49(+0.41%) |
Oct 19, 2021 | 118.33 | 118.98 | 118.33 | 118.95 | 25,874 | +0.96(+0.82%) |
Oct 18, 2021 | 117.04 | 118.00 | 117.04 | 117.98 | 26,139 | +0.33(+0.28%) |
Oct 15, 2021 | 117.68 | 117.94 | 117.50 | 117.65 | 25,759 | +0.59(+0.51%) |
Oct 14, 2021 | 116.28 | 117.06 | 116.21 | 117.06 | 26,028 | +2.00(+1.74%) |
Oct 13, 2021 | 114.73 | 115.16 | 114.32 | 115.05 | 20,061 | +0.41(+0.36%) |
Oct 12, 2021 | 114.67 | 115.27 | 114.42 | 114.64 | 15,490 | -0.33(-0.29%) |
Oct 11, 2021 | 115.57 | 116.24 | 114.97 | 114.98 | 13,013 | -0.78(-0.68%) |
Oct 08, 2021 | 115.96 | 116.19 | 115.65 | 115.76 | 19,079 | -0.21(-0.18%) |
Oct 07, 2021 | 115.56 | 116.77 | 115.56 | 115.97 | 22,026 | +1.01(+0.88%) |
Oct 06, 2021 | 113.38 | 114.96 | 113.24 | 114.96 | 12,842 | +0.39(+0.34%) |
Oct 05, 2021 | 113.80 | 115.00 | 113.80 | 114.57 | 49,649 | +1.17(+1.04%) |
Oct 04, 2021 | 114.67 | 114.67 | 113.00 | 113.39 | 33,303 | -1.49(-1.30%) |