Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.41 | 134.84 | 133.37 | 134.04 | 572,973 | +0.67(+0.50%) |
Dec 30, 2021 | 134.47 | 134.69 | 133.34 | 133.37 | 411,748 | -0.55(-0.41%) |
Dec 29, 2021 | 132.50 | 134.11 | 132.10 | 133.92 | 441,118 | +1.26(+0.95%) |
Dec 28, 2021 | 132.90 | 133.62 | 132.48 | 132.66 | 400,608 | -0.12(-0.09%) |
Dec 27, 2021 | 130.35 | 133.24 | 130.09 | 132.78 | 624,742 | +2.75(+2.12%) |
Dec 23, 2021 | 129.01 | 130.56 | 128.76 | 130.03 | 653,960 | +1.64(+1.28%) |
Dec 22, 2021 | 126.93 | 128.40 | 126.91 | 128.39 | 944,615 | +1.38(+1.08%) |
Dec 21, 2021 | 127.16 | 127.39 | 125.91 | 127.01 | 1,682,253 | +0.61(+0.48%) |
Dec 20, 2021 | 127.20 | 127.95 | 124.52 | 126.40 | 1,247,207 | -1.72(-1.34%) |
Dec 17, 2021 | 128.66 | 130.36 | 127.72 | 128.12 | 1,487,024 | -1.99(-1.53%) |
Dec 16, 2021 | 130.58 | 132.04 | 129.78 | 130.11 | 2,268,237 | +0.44(+0.34%) |
Dec 15, 2021 | 128.93 | 130.20 | 128.86 | 129.66 | 1,092,047 | +0.68(+0.53%) |
Dec 14, 2021 | 129.46 | 130.09 | 128.51 | 128.99 | 881,729 | -0.68(-0.52%) |
Dec 13, 2021 | 130.69 | 131.37 | 129.43 | 129.66 | 1,075,804 | -0.85(-0.65%) |
Dec 10, 2021 | 131.03 | 131.43 | 129.91 | 130.51 | 913,245 | +0.05(+0.04%) |
Dec 09, 2021 | 131.74 | 132.82 | 130.46 | 130.46 | 657,161 | -1.27(-0.96%) |
Dec 08, 2021 | 133.20 | 133.20 | 131.26 | 131.73 | 895,203 | -1.38(-1.03%) |
Dec 07, 2021 | 134.23 | 134.56 | 132.97 | 133.11 | 598,462 | +0.23(+0.17%) |
Dec 06, 2021 | 132.90 | 132.99 | 131.85 | 132.88 | 829,348 | +1.23(+0.93%) |
Dec 03, 2021 | 133.54 | 134.19 | 130.99 | 131.65 | 729,711 | -1.65(-1.24%) |
Dec 02, 2021 | 130.25 | 134.05 | 130.25 | 133.30 | 658,879 | +3.14(+2.41%) |
Dec 01, 2021 | 132.19 | 134.24 | 130.16 | 130.17 | 576,362 | -0.72(-0.55%) |
Nov 30, 2021 | 134.42 | 135.22 | 130.53 | 130.88 | 1,598,794 | -4.06(-3.01%) |
Nov 29, 2021 | 132.66 | 135.68 | 131.88 | 134.95 | 673,512 | +2.93(+2.22%) |
Nov 26, 2021 | 133.18 | 134.74 | 131.72 | 132.02 | 340,454 | -3.02(-2.24%) |
Nov 24, 2021 | 134.26 | 135.09 | 133.40 | 135.04 | 363,479 | +0.28(+0.20%) |
Nov 23, 2021 | 134.08 | 135.16 | 134.07 | 134.76 | 453,848 | +0.19(+0.14%) |
Nov 22, 2021 | 135.60 | 135.96 | 134.57 | 134.57 | 471,261 | -0.71(-0.52%) |
Nov 19, 2021 | 136.35 | 136.35 | 134.65 | 135.28 | 501,786 | -0.75(-0.55%) |
Nov 18, 2021 | 135.95 | 136.33 | 135.91 | 136.03 | 515,006 | +0.28(+0.20%) |
Nov 17, 2021 | 134.44 | 135.81 | 134.02 | 135.75 | 771,689 | +1.59(+1.19%) |
Nov 16, 2021 | 134.04 | 134.79 | 133.41 | 134.16 | 908,881 | +0.50(+0.37%) |
Nov 15, 2021 | 133.54 | 133.90 | 132.97 | 133.66 | 910,340 | +0.13(+0.10%) |
Nov 12, 2021 | 133.30 | 134.02 | 132.92 | 133.53 | 561,242 | +0.26(+0.19%) |
Nov 11, 2021 | 133.28 | 133.31 | 132.20 | 133.28 | 586,851 | +0.06(+0.04%) |
Nov 10, 2021 | 131.58 | 133.22 | 770,779 | +1.47(+1.11%) | ||
Nov 09, 2021 | 132.30 | 132.74 | 131.74 | 131.75 | 696,289 | -0.76(-0.57%) |
Nov 08, 2021 | 132.24 | 133.70 | 131.86 | 132.51 | 597,010 | +0.51(+0.39%) |
Nov 05, 2021 | 133.82 | 133.82 | 131.74 | 132.00 | 479,470 | -1.73(-1.29%) |
Nov 04, 2021 | 132.22 | 133.75 | 131.91 | 133.72 | 545,225 | +1.53(+1.16%) |
Nov 03, 2021 | 135.28 | 135.73 | 132.03 | 132.19 | 940,432 | -3.02(-2.24%) |
Nov 02, 2021 | 134.00 | 135.34 | 133.32 | 135.22 | 783,472 | +1.70(+1.27%) |
Nov 01, 2021 | 133.58 | 133.45 | 132.48 | 133.52 | 940,994 | -0.04(-0.03%) |
Oct 29, 2021 | 130.18 | 134.18 | 129.68 | 133.56 | 1,772,449 | +3.20(+2.46%) |
Oct 28, 2021 | 129.46 | 133.24 | 127.45 | 130.36 | 1,240,483 | +1.71(+1.33%) |
Oct 27, 2021 | 129.69 | 130.19 | 128.62 | 128.65 | 1,141,242 | -1.04(-0.80%) |
Oct 26, 2021 | 129.52 | 129.69 | 914,898 | +0.08(+0.06%) | ||
Oct 25, 2021 | 131.48 | 131.91 | 129.49 | 129.61 | 624,052 | -2.18(-1.65%) |
Oct 22, 2021 | 130.94 | 131.96 | 130.49 | 131.79 | 660,913 | +1.24(+0.95%) |
Oct 21, 2021 | 128.87 | 130.58 | 128.81 | 130.55 | 820,761 | +1.91(+1.49%) |
Oct 20, 2021 | 128.12 | 129.13 | 128.02 | 128.64 | 713,352 | +0.70(+0.54%) |
Oct 19, 2021 | 128.08 | 128.56 | 127.35 | 127.94 | 802,024 | +0.22(+0.17%) |
Oct 18, 2021 | 126.94 | 127.83 | 126.30 | 127.72 | 440,883 | +0.36(+0.29%) |
Oct 15, 2021 | 129.72 | 129.84 | 127.26 | 127.36 | 563,836 | -1.24(-0.96%) |
Oct 14, 2021 | 127.16 | 128.75 | 127.16 | 128.60 | 505,848 | +2.40(+1.90%) |
Oct 13, 2021 | 126.36 | 127.39 | 125.53 | 126.20 | 618,973 | +0.72(+0.57%) |
Oct 12, 2021 | 126.38 | 126.80 | 125.41 | 125.49 | 629,628 | -0.18(-0.14%) |
Oct 11, 2021 | 125.97 | 126.88 | 125.66 | 125.66 | 341,040 | -0.39(-0.31%) |
Oct 08, 2021 | 125.65 | 126.51 | 125.07 | 126.06 | 402,323 | +0.43(+0.34%) |
Oct 07, 2021 | 124.25 | 125.92 | 124.25 | 125.62 | 957,911 | +2.15(+1.74%) |
Oct 06, 2021 | 121.87 | 123.53 | 121.67 | 123.47 | 559,871 | +0.91(+0.75%) |
Oct 05, 2021 | 122.38 | 123.05 | 121.69 | 122.56 | 750,202 | +0.50(+0.41%) |
Oct 04, 2021 | 123.64 | 124.35 | 121.33 | 122.06 | 760,998 | -1.76(-1.42%) |