Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.63 | 133.80 | 132.42 | 133.06 | 790,810 | +0.45(+0.34%) |
Dec 30, 2021 | 132.91 | 133.34 | 132.43 | 132.61 | 561,977 | -0.26(-0.19%) |
Dec 29, 2021 | 132.09 | 134.01 | 132.05 | 132.87 | 1,188,938 | +0.65(+0.49%) |
Dec 28, 2021 | 132.00 | 132.75 | 131.83 | 132.22 | 690,825 | -0.03(-0.02%) |
Dec 27, 2021 | 129.53 | 132.26 | 129.53 | 132.25 | 1,143,149 | +2.56(+1.97%) |
Dec 23, 2021 | 129.83 | 130.16 | 129.34 | 129.69 | 999,986 | +0.68(+0.53%) |
Dec 22, 2021 | 128.04 | 129.50 | 127.92 | 129.01 | 981,056 | +1.21(+0.94%) |
Dec 21, 2021 | 126.86 | 128.87 | 126.67 | 127.80 | 1,254,798 | +1.73(+1.37%) |
Dec 20, 2021 | 125.23 | 126.22 | 124.68 | 126.07 | 1,205,803 | -0.34(-0.27%) |
Dec 17, 2021 | 127.84 | 128.25 | 126.32 | 126.42 | 2,625,091 | -1.59(-1.24%) |
Dec 16, 2021 | 127.38 | 128.40 | 127.19 | 128.01 | 1,067,752 | +1.12(+0.88%) |
Dec 15, 2021 | 126.50 | 127.33 | 125.68 | 126.89 | 1,280,889 | +0.41(+0.33%) |
Dec 14, 2021 | 126.06 | 127.44 | 126.01 | 126.48 | 1,497,030 | -0.14(-0.11%) |
Dec 13, 2021 | 127.49 | 127.73 | 125.59 | 126.62 | 1,454,486 | -1.66(-1.29%) |
Dec 10, 2021 | 127.93 | 129.12 | 127.64 | 128.28 | 1,339,202 | +0.72(+0.56%) |
Dec 09, 2021 | 126.54 | 128.61 | 126.20 | 127.56 | 1,428,598 | +1.32(+1.05%) |
Dec 08, 2021 | 126.53 | 128.28 | 126.09 | 126.24 | 1,783,426 | +0.42(+0.34%) |
Dec 07, 2021 | 124.51 | 126.20 | 123.62 | 125.81 | 1,294,860 | +2.33(+1.89%) |
Dec 06, 2021 | 120.86 | 125.14 | 120.78 | 123.49 | 2,094,998 | +3.87(+3.24%) |
Dec 03, 2021 | 122.19 | 122.64 | 118.62 | 119.61 | 2,117,361 | -1.63(-1.34%) |
Dec 02, 2021 | 118.79 | 122.36 | 118.72 | 121.24 | 1,866,378 | +3.17(+2.69%) |
Dec 01, 2021 | 119.17 | 121.55 | 117.95 | 118.07 | 2,024,011 | +0.36(+0.31%) |
Nov 30, 2021 | 119.15 | 119.61 | 117.27 | 117.71 | 3,521,054 | -2.31(-1.92%) |
Nov 29, 2021 | 120.12 | 121.01 | 118.88 | 120.02 | 1,303,592 | +1.01(+0.85%) |
Nov 26, 2021 | 119.31 | 119.74 | 118.72 | 119.01 | 1,191,203 | -2.57(-2.11%) |
Nov 24, 2021 | 120.43 | 122.36 | 120.08 | 121.58 | 890,670 | +0.76(+0.63%) |
Nov 23, 2021 | 120.85 | 121.22 | 119.45 | 120.82 | 1,047,499 | +0.11(+0.10%) |
Nov 22, 2021 | 121.41 | 123.00 | 120.66 | 120.71 | 1,284,029 | -0.47(-0.39%) |
Nov 19, 2021 | 121.39 | 121.61 | 120.39 | 121.18 | 1,049,038 | -0.05(-0.04%) |
Nov 18, 2021 | 121.81 | 121.23 | 120.80 | 121.22 | 1,259,934 | -0.52(-0.42%) |
Nov 17, 2021 | 121.43 | 122.02 | 121.39 | 121.74 | 1,080,072 | +0.46(+0.38%) |
Nov 16, 2021 | 120.70 | 121.95 | 120.56 | 121.28 | 873,661 | +0.46(+0.38%) |
Nov 15, 2021 | 120.16 | 121.76 | 119.94 | 120.82 | 1,082,742 | +1.31(+1.09%) |
Nov 12, 2021 | 118.90 | 120.08 | 118.90 | 119.52 | 852,770 | +0.76(+0.64%) |
Nov 11, 2021 | 120.10 | 120.10 | 117.41 | 118.75 | 1,223,749 | -1.32(-1.10%) |
Nov 10, 2021 | 120.11 | 120.07 | 1,043,607 | -0.37(-0.31%) | ||
Nov 09, 2021 | 120.32 | 121.54 | 119.91 | 120.44 | 740,376 | -0.03(-0.02%) |
Nov 08, 2021 | 120.67 | 120.67 | 120.23 | 120.47 | 879,634 | -0.44(-0.36%) |
Nov 05, 2021 | 120.82 | 122.03 | 120.23 | 120.91 | 1,244,560 | +1.22(+1.02%) |
Nov 04, 2021 | 118.69 | 120.19 | 118.45 | 119.69 | 1,201,526 | +1.29(+1.09%) |
Nov 03, 2021 | 118.27 | 119.44 | 117.45 | 118.40 | 1,557,674 | -0.35(-0.30%) |
Nov 02, 2021 | 120.86 | 121.21 | 118.46 | 118.75 | 1,358,595 | -2.01(-1.67%) |
Nov 01, 2021 | 119.82 | 121.28 | 120.59 | 120.77 | 1,299,052 | +1.52(+1.27%) |
Oct 29, 2021 | 118.77 | 120.25 | 118.07 | 119.25 | 2,413,788 | -0.90(-0.75%) |
Oct 28, 2021 | 118.72 | 120.62 | 117.64 | 120.14 | 2,345,798 | +0.09(+0.07%) |
Oct 27, 2021 | 120.56 | 122.13 | 120.06 | 120.06 | 1,495,781 | -0.37(-0.31%) |
Oct 26, 2021 | 120.36 | 120.43 | 1,611,706 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.97 | 121.41 | 119.87 | 120.20 | 1,407,655 | -0.60(-0.50%) |
Oct 22, 2021 | 120.61 | 121.39 | 120.48 | 120.80 | 1,041,876 | -0.20(-0.17%) |
Oct 21, 2021 | 120.27 | 121.07 | 119.66 | 121.00 | 1,249,399 | +0.86(+0.71%) |
Oct 20, 2021 | 119.66 | 121.41 | 119.29 | 120.14 | 1,342,962 | +0.16(+0.14%) |
Oct 19, 2021 | 120.95 | 121.46 | 119.72 | 119.98 | 1,158,950 | -0.71(-0.58%) |
Oct 18, 2021 | 119.55 | 120.90 | 119.09 | 120.69 | 1,185,400 | +1.18(+0.99%) |
Oct 15, 2021 | 120.44 | 121.08 | 119.47 | 119.51 | 1,916,258 | +0.15(+0.13%) |
Oct 14, 2021 | 118.60 | 119.90 | 118.12 | 119.35 | 1,627,643 | +1.46(+1.24%) |
Oct 13, 2021 | 116.70 | 117.95 | 116.29 | 117.89 | 1,415,043 | +1.11(+0.95%) |
Oct 12, 2021 | 117.25 | 117.65 | 115.97 | 116.78 | 1,201,067 | +0.34(+0.29%) |
Oct 11, 2021 | 117.73 | 118.25 | 116.36 | 116.44 | 1,058,858 | -1.33(-1.13%) |
Oct 08, 2021 | 119.48 | 119.94 | 117.72 | 117.77 | 961,836 | -1.75(-1.46%) |
Oct 07, 2021 | 119.02 | 120.45 | 118.81 | 119.52 | 1,608,708 | +1.49(+1.26%) |
Oct 06, 2021 | 116.56 | 118.09 | 115.69 | 118.03 | 1,806,299 | +0.06(+0.05%) |
Oct 05, 2021 | 117.73 | 118.95 | 116.83 | 117.97 | 1,740,103 | +0.53(+0.46%) |
Oct 04, 2021 | 117.71 | 118.89 | 117.23 | 117.43 | 2,258,535 | -0.57(-0.49%) |