Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.66 | 133.83 | 132.45 | 133.09 | 790,641 | +0.45(+0.34%) |
Dec 30, 2021 | 132.93 | 133.37 | 132.46 | 132.64 | 561,856 | -0.26(-0.19%) |
Dec 29, 2021 | 132.12 | 134.04 | 132.08 | 132.90 | 1,188,683 | +0.65(+0.49%) |
Dec 28, 2021 | 132.03 | 132.78 | 131.86 | 132.24 | 690,677 | -0.03(-0.02%) |
Dec 27, 2021 | 129.56 | 132.29 | 129.56 | 132.27 | 1,142,904 | +2.56(+1.97%) |
Dec 23, 2021 | 129.86 | 130.18 | 129.37 | 129.71 | 999,772 | +0.68(+0.53%) |
Dec 22, 2021 | 128.07 | 129.52 | 127.95 | 129.03 | 980,846 | +1.21(+0.95%) |
Dec 21, 2021 | 126.89 | 128.90 | 126.69 | 127.83 | 1,254,529 | +1.72(+1.37%) |
Dec 20, 2021 | 125.26 | 126.25 | 124.71 | 126.10 | 1,205,545 | -0.34(-0.27%) |
Dec 17, 2021 | 127.86 | 128.28 | 126.35 | 126.45 | 2,624,528 | -1.59(-1.24%) |
Dec 16, 2021 | 127.40 | 128.43 | 127.21 | 128.04 | 1,067,523 | +1.12(+0.88%) |
Dec 15, 2021 | 126.52 | 127.36 | 125.71 | 126.92 | 1,280,614 | +0.41(+0.33%) |
Dec 14, 2021 | 126.09 | 127.47 | 126.03 | 126.50 | 1,496,709 | -0.14(-0.11%) |
Dec 13, 2021 | 127.52 | 127.76 | 125.62 | 126.65 | 1,454,174 | -1.66(-1.29%) |
Dec 10, 2021 | 127.96 | 129.15 | 127.66 | 128.31 | 1,338,915 | +0.72(+0.56%) |
Dec 09, 2021 | 126.57 | 128.64 | 126.22 | 127.59 | 1,428,292 | +1.32(+1.05%) |
Dec 08, 2021 | 126.56 | 128.31 | 126.11 | 126.26 | 1,783,044 | +0.42(+0.34%) |
Dec 07, 2021 | 124.54 | 126.22 | 123.65 | 125.84 | 1,294,583 | +2.33(+1.89%) |
Dec 06, 2021 | 120.89 | 125.17 | 120.80 | 123.51 | 2,094,549 | +3.87(+3.24%) |
Dec 03, 2021 | 122.22 | 122.67 | 118.64 | 119.64 | 2,116,907 | -1.63(-1.34%) |
Dec 02, 2021 | 118.82 | 122.39 | 118.74 | 121.27 | 1,865,978 | +3.17(+2.69%) |
Dec 01, 2021 | 119.20 | 121.58 | 117.97 | 118.10 | 2,023,577 | +0.36(+0.31%) |
Nov 30, 2021 | 119.17 | 119.63 | 117.29 | 117.73 | 3,520,300 | -2.31(-1.92%) |
Nov 29, 2021 | 120.15 | 121.04 | 118.90 | 120.04 | 1,303,313 | +1.01(+0.85%) |
Nov 26, 2021 | 119.33 | 119.77 | 118.75 | 119.04 | 1,190,948 | -2.57(-2.11%) |
Nov 24, 2021 | 120.46 | 122.38 | 120.10 | 121.61 | 890,479 | +0.76(+0.63%) |
Nov 23, 2021 | 120.88 | 121.25 | 119.47 | 120.85 | 1,047,274 | +0.12(+0.10%) |
Nov 22, 2021 | 121.43 | 123.03 | 120.69 | 120.73 | 1,283,754 | -0.47(-0.39%) |
Nov 19, 2021 | 121.41 | 121.63 | 120.42 | 121.20 | 1,048,813 | -0.05(-0.04%) |
Nov 18, 2021 | 121.84 | 121.26 | 120.83 | 121.25 | 1,259,664 | -0.52(-0.42%) |
Nov 17, 2021 | 121.46 | 122.04 | 121.41 | 121.77 | 1,079,840 | +0.46(+0.38%) |
Nov 16, 2021 | 120.72 | 121.97 | 120.59 | 121.31 | 873,473 | +0.46(+0.38%) |
Nov 15, 2021 | 120.19 | 121.78 | 119.97 | 120.85 | 1,082,510 | +1.31(+1.09%) |
Nov 12, 2021 | 118.93 | 120.10 | 118.93 | 119.54 | 852,587 | +0.76(+0.64%) |
Nov 11, 2021 | 120.12 | 120.12 | 117.44 | 118.78 | 1,223,487 | -1.32(-1.10%) |
Nov 10, 2021 | 120.13 | 120.09 | 1,043,384 | -0.37(-0.31%) | ||
Nov 09, 2021 | 120.34 | 121.56 | 119.93 | 120.47 | 740,218 | -0.03(-0.02%) |
Nov 08, 2021 | 120.70 | 120.70 | 120.26 | 120.50 | 879,445 | -0.44(-0.36%) |
Nov 05, 2021 | 120.85 | 122.05 | 120.26 | 120.93 | 1,244,293 | +1.22(+1.02%) |
Nov 04, 2021 | 118.71 | 120.22 | 118.47 | 119.71 | 1,201,268 | +1.29(+1.09%) |
Nov 03, 2021 | 118.30 | 119.46 | 117.48 | 118.42 | 1,557,340 | -0.35(-0.30%) |
Nov 02, 2021 | 120.89 | 121.24 | 118.48 | 118.78 | 1,358,304 | -2.01(-1.67%) |
Nov 01, 2021 | 119.85 | 121.31 | 120.62 | 120.79 | 1,298,774 | +1.52(+1.27%) |
Oct 29, 2021 | 118.80 | 120.28 | 118.10 | 119.27 | 2,413,270 | -0.90(-0.75%) |
Oct 28, 2021 | 118.75 | 120.65 | 117.67 | 120.17 | 2,345,295 | +0.09(+0.07%) |
Oct 27, 2021 | 120.58 | 122.16 | 120.08 | 120.08 | 1,495,460 | -0.37(-0.31%) |
Oct 26, 2021 | 120.38 | 120.46 | 1,611,361 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.99 | 121.43 | 119.89 | 120.23 | 1,407,353 | -0.60(-0.50%) |
Oct 22, 2021 | 120.64 | 121.41 | 120.50 | 120.83 | 1,041,653 | -0.20(-0.17%) |
Oct 21, 2021 | 120.30 | 121.09 | 119.68 | 121.03 | 1,249,131 | +0.86(+0.71%) |
Oct 20, 2021 | 119.68 | 121.43 | 119.31 | 120.17 | 1,342,674 | +0.16(+0.14%) |
Oct 19, 2021 | 120.97 | 121.49 | 119.75 | 120.01 | 1,158,702 | -0.71(-0.59%) |
Oct 18, 2021 | 119.58 | 120.92 | 119.12 | 120.72 | 1,185,146 | +1.18(+0.99%) |
Oct 15, 2021 | 120.47 | 121.11 | 119.49 | 119.53 | 1,915,848 | +0.15(+0.13%) |
Oct 14, 2021 | 118.62 | 119.92 | 118.15 | 119.38 | 1,627,295 | +1.46(+1.24%) |
Oct 13, 2021 | 116.72 | 117.97 | 116.31 | 117.92 | 1,414,739 | +1.11(+0.95%) |
Oct 12, 2021 | 117.28 | 117.67 | 116.00 | 116.81 | 1,200,810 | +0.34(+0.29%) |
Oct 11, 2021 | 117.76 | 118.28 | 116.38 | 116.47 | 1,058,631 | -1.33(-1.13%) |
Oct 08, 2021 | 119.50 | 119.97 | 117.75 | 117.79 | 961,630 | -1.75(-1.46%) |
Oct 07, 2021 | 119.04 | 120.48 | 118.84 | 119.54 | 1,608,363 | +1.49(+1.26%) |
Oct 06, 2021 | 116.58 | 118.12 | 115.71 | 118.05 | 1,805,912 | +0.06(+0.05%) |
Oct 05, 2021 | 117.76 | 118.98 | 116.86 | 117.99 | 1,739,730 | +0.53(+0.45%) |
Oct 04, 2021 | 117.74 | 118.91 | 117.26 | 117.46 | 2,258,051 | -0.57(-0.48%) |