Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 127.10 | 127.97 | 125.90 | 125.91 | 15,926 | -0.99(-0.78%) |
Dec 30, 2021 | 125.99 | 128.28 | 125.99 | 126.90 | 11,927 | +1.48(+1.18%) |
Dec 29, 2021 | 126.25 | 126.25 | 124.63 | 125.42 | 17,642 | -0.86(-0.68%) |
Dec 28, 2021 | 128.39 | 128.90 | 126.06 | 126.28 | 15,259 | -2.04(-1.59%) |
Dec 27, 2021 | 127.39 | 129.05 | 127.39 | 128.32 | 18,857 | +0.87(+0.68%) |
Dec 23, 2021 | 126.42 | 127.67 | 125.12 | 127.45 | 10,753 | +1.24(+0.98%) |
Dec 22, 2021 | 125.33 | 126.71 | 125.33 | 126.21 | 15,015 | +0.49(+0.39%) |
Dec 21, 2021 | 122.92 | 125.78 | 122.29 | 125.72 | 12,124 | +3.92(+3.22%) |
Dec 20, 2021 | 121.57 | 122.40 | 120.80 | 121.81 | 26,334 | -2.18(-1.76%) |
Dec 17, 2021 | 120.11 | 124.11 | 119.14 | 123.98 | 15,764 | +2.21(+1.82%) |
Dec 16, 2021 | 126.51 | 126.51 | 121.34 | 121.77 | 15,835 | -3.75(-2.99%) |
Dec 15, 2021 | 123.25 | 125.62 | 120.98 | 125.52 | 17,860 | +1.60(+1.29%) |
Dec 14, 2021 | 123.97 | 125.22 | 122.27 | 123.92 | 17,618 | -2.61(-2.06%) |
Dec 13, 2021 | 128.35 | 129.29 | 125.53 | 126.53 | 12,974 | -1.89(-1.48%) |
Dec 10, 2021 | 130.96 | 131.16 | 127.84 | 128.43 | 13,163 | -0.52(-0.40%) |
Dec 09, 2021 | 133.66 | 133.66 | 128.63 | 128.95 | 8,476 | -4.91(-3.67%) |
Dec 08, 2021 | 131.56 | 134.54 | 129.76 | 133.85 | 5,785 | +3.06(+2.34%) |
Dec 07, 2021 | 127.90 | 131.55 | 127.90 | 130.80 | 30,423 | +5.80(+4.64%) |
Dec 06, 2021 | 123.57 | 125.47 | 120.55 | 125.00 | 42,042 | +0.73(+0.59%) |
Dec 03, 2021 | 128.16 | 128.38 | 121.14 | 124.27 | 23,547 | -3.52(-2.76%) |
Dec 02, 2021 | 125.57 | 128.00 | 125.53 | 127.79 | 17,629 | +2.61(+2.09%) |
Dec 01, 2021 | 132.83 | 132.85 | 125.10 | 125.18 | 14,604 | -5.34(-4.09%) |
Nov 30, 2021 | 133.34 | 133.78 | 130.06 | 130.51 | 11,074 | -3.43(-2.56%) |
Nov 29, 2021 | 132.68 | 134.35 | 132.09 | 133.94 | 20,041 | +2.12(+1.61%) |
Nov 26, 2021 | 132.21 | 132.48 | 131.53 | 131.82 | 6,223 | -1.58(-1.18%) |
Nov 24, 2021 | 130.32 | 133.40 | 129.90 | 133.40 | 11,428 | +2.58(+1.97%) |
Nov 23, 2021 | 132.28 | 132.28 | 129.80 | 130.82 | 14,241 | -2.44(-1.83%) |
Nov 22, 2021 | 138.46 | 138.46 | 132.47 | 133.25 | 15,127 | -4.63(-3.36%) |
Nov 19, 2021 | 138.52 | 139.65 | 137.67 | 137.89 | 8,208 | +0.39(+0.28%) |
Nov 18, 2021 | 139.23 | 137.53 | 137.44 | 137.50 | 10,287 | -1.78(-1.28%) |
Nov 17, 2021 | 140.73 | 141.19 | 139.01 | 139.28 | 7,817 | -1.60(-1.13%) |
Nov 16, 2021 | 139.12 | 141.19 | 139.07 | 140.88 | 8,131 | +0.43(+0.30%) |
Nov 15, 2021 | 142.14 | 142.61 | 140.30 | 140.45 | 6,471 | -1.67(-1.18%) |
Nov 12, 2021 | 141.18 | 142.31 | 141.12 | 142.12 | 14,712 | +1.12(+0.80%) |
Nov 11, 2021 | 140.90 | 141.74 | 140.86 | 141.00 | 19,681 | +0.91(+0.65%) |
Nov 10, 2021 | 142.82 | 140.09 | 16,649 | -4.29(-2.97%) | ||
Nov 09, 2021 | 142.61 | 144.38 | 142.61 | 144.38 | 23,937 | +3.64(+2.59%) |
Nov 08, 2021 | 141.07 | 141.55 | 140.58 | 140.74 | 14,384 | +0.44(+0.31%) |
Nov 05, 2021 | 141.94 | 141.94 | 139.17 | 140.30 | 24,424 | -1.28(-0.91%) |
Nov 04, 2021 | 140.85 | 141.58 | 140.40 | 141.58 | 23,583 | +0.87(+0.62%) |
Nov 03, 2021 | 139.50 | 140.75 | 139.50 | 140.71 | 15,174 | -0.87(-0.62%) |
Nov 02, 2021 | 142.35 | 142.35 | 140.88 | 141.59 | 6,385 | -1.09(-0.77%) |
Nov 01, 2021 | 142.32 | 143.17 | 142.14 | 142.68 | 8,662 | +0.69(+0.49%) |
Oct 29, 2021 | 141.00 | 142.09 | 141.00 | 141.99 | 13,607 | +0.81(+0.57%) |
Oct 28, 2021 | 139.30 | 141.35 | 139.30 | 141.18 | 10,242 | +1.93(+1.38%) |
Oct 27, 2021 | 139.91 | 141.00 | 139.25 | 139.25 | 7,170 | -1.00(-0.71%) |
Oct 26, 2021 | 141.33 | 140.25 | 13,352 | -0.92(-0.65%) | ||
Oct 25, 2021 | 140.70 | 142.08 | 140.70 | 141.16 | 7,636 | +0.49(+0.35%) |
Oct 22, 2021 | 140.91 | 141.44 | 140.08 | 140.68 | 16,597 | -0.83(-0.58%) |
Oct 21, 2021 | 140.65 | 141.52 | 140.06 | 141.50 | 11,373 | +1.19(+0.85%) |
Oct 20, 2021 | 140.05 | 140.63 | 139.70 | 140.31 | 5,346 | +0.34(+0.25%) |
Oct 19, 2021 | 139.13 | 140.28 | 139.13 | 139.96 | 8,067 | +0.88(+0.63%) |
Oct 18, 2021 | 137.46 | 139.09 | 137.46 | 139.09 | 11,660 | +0.78(+0.56%) |
Oct 15, 2021 | 137.88 | 138.50 | 137.84 | 138.31 | 8,615 | +0.20(+0.14%) |
Oct 14, 2021 | 137.97 | 138.79 | 137.97 | 138.11 | 6,135 | +1.43(+1.05%) |
Oct 13, 2021 | 134.71 | 136.68 | 134.71 | 136.68 | 13,919 | +2.97(+2.22%) |
Oct 12, 2021 | 132.84 | 134.47 | 132.30 | 133.70 | 8,858 | +1.27(+0.96%) |
Oct 11, 2021 | 133.23 | 133.82 | 132.43 | 132.43 | 16,413 | -1.09(-0.81%) |
Oct 08, 2021 | 135.53 | 135.53 | 133.49 | 133.52 | 26,368 | -1.70(-1.26%) |
Oct 07, 2021 | 134.72 | 136.57 | 134.72 | 135.22 | 9,256 | +1.30(+0.97%) |
Oct 06, 2021 | 131.44 | 133.92 | 131.33 | 133.92 | 9,478 | +0.91(+0.68%) |
Oct 05, 2021 | 131.42 | 133.02 | 131.42 | 133.01 | 11,042 | +2.21(+1.69%) |
Oct 04, 2021 | 133.85 | 133.85 | 130.28 | 130.81 | 18,824 | -3.97(-2.95%) |