Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.47 | 133.76 | 132.78 | 132.88 | 266,887 | -0.74(-0.55%) |
Dec 30, 2021 | 134.26 | 134.85 | 133.45 | 133.62 | 246,977 | -0.64(-0.48%) |
Dec 29, 2021 | 134.25 | 134.70 | 133.41 | 134.25 | 159,251 | +0.08(+0.06%) |
Dec 28, 2021 | 135.51 | 135.51 | 133.84 | 134.17 | 266,562 | -0.93(-0.69%) |
Dec 27, 2021 | 132.89 | 135.16 | 132.86 | 135.11 | 253,458 | +2.68(+2.02%) |
Dec 23, 2021 | 131.80 | 132.90 | 131.76 | 132.43 | 256,307 | +0.73(+0.55%) |
Dec 22, 2021 | 129.91 | 131.73 | 129.64 | 131.70 | 228,299 | +1.55(+1.19%) |
Dec 21, 2021 | 128.16 | 130.21 | 126.93 | 130.15 | 238,414 | +3.54(+2.80%) |
Dec 20, 2021 | 126.51 | 127.04 | 125.77 | 126.61 | 456,990 | -1.62(-1.26%) |
Dec 17, 2021 | 127.26 | 129.38 | 126.66 | 128.23 | 300,463 | -0.44(-0.34%) |
Dec 16, 2021 | 133.20 | 133.20 | 127.82 | 128.66 | 298,243 | -3.87(-2.92%) |
Dec 15, 2021 | 129.26 | 132.65 | 127.96 | 132.53 | 235,232 | +3.48(+2.69%) |
Dec 14, 2021 | 129.59 | 130.40 | 127.59 | 129.05 | 312,149 | -2.20(-1.68%) |
Dec 13, 2021 | 133.59 | 133.72 | 131.09 | 131.26 | 210,082 | -2.00(-1.50%) |
Dec 10, 2021 | 132.41 | 133.34 | 131.75 | 133.26 | 193,364 | +2.18(+1.66%) |
Dec 09, 2021 | 132.55 | 133.29 | 130.97 | 131.08 | 159,574 | -1.69(-1.27%) |
Dec 08, 2021 | 131.99 | 132.85 | 131.07 | 132.77 | 243,806 | +0.89(+0.68%) |
Dec 07, 2021 | 129.86 | 132.12 | 129.86 | 131.88 | 514,791 | +4.65(+3.66%) |
Dec 06, 2021 | 126.43 | 127.58 | 124.91 | 127.22 | 340,645 | +1.08(+0.85%) |
Dec 03, 2021 | 128.95 | 129.28 | 124.69 | 126.14 | 415,573 | -2.40(-1.87%) |
Dec 02, 2021 | 126.35 | 129.15 | 126.00 | 128.54 | 403,204 | +1.27(+1.00%) |
Dec 01, 2021 | 131.18 | 131.67 | 127.17 | 127.27 | 402,043 | -2.31(-1.78%) |
Nov 30, 2021 | 130.44 | 131.49 | 128.48 | 129.58 | 402,115 | -1.34(-1.03%) |
Nov 29, 2021 | 129.68 | 131.25 | 129.21 | 130.93 | 299,853 | +3.00(+2.34%) |
Nov 26, 2021 | 129.25 | 130.18 | 127.44 | 127.93 | 286,207 | -3.01(-2.30%) |
Nov 24, 2021 | 129.29 | 130.99 | 128.40 | 130.93 | 227,923 | +1.09(+0.84%) |
Nov 23, 2021 | 129.97 | 130.44 | 128.13 | 129.85 | 409,978 | -0.61(-0.47%) |
Nov 22, 2021 | 133.00 | 134.19 | 130.38 | 130.45 | 312,163 | -1.90(-1.44%) |
Nov 19, 2021 | 132.19 | 132.96 | 131.93 | 132.35 | 186,687 | +0.65(+0.49%) |
Nov 18, 2021 | 131.56 | 131.84 | 130.39 | 131.71 | 195,832 | +1.00(+0.76%) |
Nov 17, 2021 | 131.11 | 131.49 | 130.45 | 130.71 | 219,085 | -0.62(-0.47%) |
Nov 16, 2021 | 129.77 | 131.41 | 129.68 | 131.33 | 118,015 | +1.42(+1.09%) |
Nov 15, 2021 | 130.60 | 130.63 | 129.17 | 129.91 | 200,231 | -0.19(-0.14%) |
Nov 12, 2021 | 129.00 | 130.25 | 128.74 | 130.09 | 134,176 | +1.58(+1.23%) |
Nov 11, 2021 | 128.83 | 128.88 | 128.37 | 128.51 | 107,739 | +0.67(+0.52%) |
Nov 10, 2021 | 129.29 | 127.85 | 231,467 | -2.40(-1.84%) | ||
Nov 09, 2021 | 130.93 | 131.04 | 129.57 | 130.25 | 198,432 | -0.37(-0.28%) |
Nov 08, 2021 | 130.30 | 130.81 | 130.03 | 130.62 | 176,853 | +1.00(+0.77%) |
Nov 05, 2021 | 130.14 | 130.60 | 128.95 | 129.62 | 282,507 | +0.39(+0.30%) |
Nov 04, 2021 | 127.90 | 129.47 | 127.82 | 129.23 | 175,486 | +1.76(+1.38%) |
Nov 03, 2021 | 126.86 | 127.64 | 126.20 | 127.47 | 157,428 | +0.79(+0.63%) |
Nov 02, 2021 | 125.86 | 126.95 | 125.86 | 126.67 | 261,809 | +0.91(+0.72%) |
Nov 01, 2021 | 125.67 | 125.83 | 124.96 | 125.76 | 187,380 | +0.14(+0.11%) |
Oct 29, 2021 | 123.98 | 125.69 | 123.98 | 125.63 | 324,534 | +0.50(+0.40%) |
Oct 28, 2021 | 124.50 | 125.26 | 124.30 | 125.13 | 225,611 | +1.30(+1.05%) |
Oct 27, 2021 | 124.46 | 124.81 | 123.81 | 123.82 | 281,082 | -0.46(-0.37%) |
Oct 26, 2021 | 124.97 | 124.28 | 388,236 | +0.17(+0.13%) | ||
Oct 25, 2021 | 124.01 | 124.51 | 123.55 | 124.12 | 316,289 | +0.57(+0.46%) |
Oct 22, 2021 | 123.97 | 124.53 | 123.07 | 123.55 | 227,893 | -0.57(-0.46%) |
Oct 21, 2021 | 123.27 | 124.14 | 122.98 | 124.12 | 221,081 | +0.66(+0.53%) |
Oct 20, 2021 | 123.96 | 124.07 | 122.97 | 123.46 | 267,070 | -0.34(-0.28%) |
Oct 19, 2021 | 122.95 | 123.86 | 122.81 | 123.80 | 238,150 | +1.19(+0.97%) |
Oct 18, 2021 | 120.91 | 122.69 | 120.67 | 122.62 | 315,708 | +1.09(+0.90%) |
Oct 15, 2021 | 121.19 | 121.55 | 120.86 | 121.53 | 213,466 | +0.83(+0.69%) |
Oct 14, 2021 | 119.31 | 120.76 | 119.28 | 120.70 | 268,112 | +2.61(+2.21%) |
Oct 13, 2021 | 117.60 | 118.21 | 117.18 | 118.09 | 140,310 | +0.95(+0.81%) |
Oct 12, 2021 | 118.03 | 118.03 | 116.94 | 117.14 | 177,272 | -0.30(-0.26%) |
Oct 11, 2021 | 117.52 | 119.00 | 117.43 | 117.45 | 288,366 | -0.62(-0.52%) |
Oct 08, 2021 | 119.21 | 119.36 | 117.91 | 118.06 | 228,626 | -0.57(-0.48%) |
Oct 07, 2021 | 118.50 | 119.54 | 118.39 | 118.63 | 248,734 | +1.24(+1.06%) |
Oct 06, 2021 | 115.34 | 117.49 | 115.02 | 117.39 | 273,730 | +0.84(+0.72%) |
Oct 05, 2021 | 115.29 | 117.20 | 115.20 | 116.55 | 280,645 | +1.66(+1.44%) |
Oct 04, 2021 | 117.15 | 117.17 | 114.06 | 114.89 | 465,020 | -2.93(-2.49%) |