Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 131.67 | 133.56 | 131.17 | 132.95 | 65,120 | +0.88(+0.67%) |
Dec 30, 2021 | 133.84 | 134.27 | 131.47 | 132.06 | 87,580 | -1.50(-1.13%) |
Dec 29, 2021 | 132.85 | 134.45 | 132.16 | 133.57 | 109,730 | +1.05(+0.79%) |
Dec 28, 2021 | 133.33 | 134.58 | 132.05 | 132.52 | 106,770 | -0.33(-0.25%) |
Dec 27, 2021 | 132.28 | 133.22 | 132.15 | 132.85 | 123,329 | +0.57(+0.43%) |
Dec 23, 2021 | 132.74 | 133.11 | 130.90 | 132.28 | 236,606 | +1.98(+1.52%) |
Dec 22, 2021 | 128.35 | 130.71 | 127.93 | 130.31 | 126,984 | +2.25(+1.75%) |
Dec 21, 2021 | 124.77 | 128.13 | 123.52 | 128.06 | 130,082 | +5.00(+4.07%) |
Dec 20, 2021 | 123.62 | 123.62 | 120.46 | 123.05 | 203,583 | -2.23(-1.78%) |
Dec 17, 2021 | 128.00 | 128.94 | 124.34 | 125.28 | 502,914 | -4.86(-3.74%) |
Dec 16, 2021 | 132.49 | 132.52 | 128.90 | 130.14 | 218,399 | -2.33(-1.76%) |
Dec 15, 2021 | 127.10 | 133.12 | 126.70 | 132.47 | 225,524 | +2.59(+1.99%) |
Dec 14, 2021 | 129.76 | 130.39 | 126.94 | 129.89 | 288,920 | -0.75(-0.58%) |
Dec 13, 2021 | 133.17 | 133.30 | 130.33 | 130.64 | 187,736 | -2.48(-1.86%) |
Dec 10, 2021 | 131.34 | 133.32 | 129.99 | 133.12 | 149,124 | +2.82(+2.16%) |
Dec 09, 2021 | 130.09 | 131.89 | 128.58 | 130.30 | 174,519 | -0.68(-0.52%) |
Dec 08, 2021 | 130.43 | 132.01 | 129.98 | 130.98 | 138,745 | +0.83(+0.63%) |
Dec 07, 2021 | 131.03 | 132.27 | 129.39 | 130.15 | 150,188 | +0.68(+0.53%) |
Dec 06, 2021 | 126.94 | 130.42 | 125.06 | 129.47 | 248,004 | +4.63(+3.71%) |
Dec 03, 2021 | 125.68 | 127.18 | 123.52 | 124.84 | 181,211 | -0.85(-0.68%) |
Dec 02, 2021 | 119.24 | 126.35 | 118.03 | 125.69 | 248,635 | +7.70(+6.53%) |
Dec 01, 2021 | 125.54 | 125.54 | 117.96 | 117.99 | 449,942 | -4.58(-3.73%) |
Nov 30, 2021 | 124.00 | 125.69 | 120.35 | 122.57 | 251,881 | -2.35(-1.88%) |
Nov 29, 2021 | 128.49 | 128.49 | 123.98 | 124.91 | 344,478 | -1.53(-1.21%) |
Nov 26, 2021 | 126.66 | 128.59 | 123.92 | 126.44 | 149,470 | -4.38(-3.35%) |
Nov 24, 2021 | 130.95 | 131.91 | 129.91 | 130.82 | 134,214 | -1.55(-1.17%) |
Nov 23, 2021 | 131.67 | 133.00 | 129.78 | 132.37 | 127,115 | +0.49(+0.37%) |
Nov 22, 2021 | 131.61 | 133.97 | 129.38 | 131.87 | 103,957 | +1.41(+1.08%) |
Nov 19, 2021 | 130.51 | 133.40 | 128.17 | 130.47 | 201,201 | -0.54(-0.41%) |
Nov 18, 2021 | 131.59 | 131.10 | 130.42 | 131.01 | 173,845 | +0.46(+0.35%) |
Nov 17, 2021 | 129.12 | 130.88 | 127.22 | 130.55 | 127,800 | +1.52(+1.18%) |
Nov 16, 2021 | 126.05 | 129.53 | 125.61 | 129.03 | 119,058 | +3.52(+2.81%) |
Nov 15, 2021 | 127.69 | 127.69 | 125.20 | 125.51 | 93,165 | -1.43(-1.13%) |
Nov 12, 2021 | 125.87 | 127.24 | 123.82 | 126.94 | 172,717 | +2.13(+1.70%) |
Nov 11, 2021 | 125.75 | 126.47 | 124.01 | 124.82 | 285,228 | +0.17(+0.14%) |
Nov 10, 2021 | 125.60 | 124.65 | 301,944 | -0.64(-0.51%) | ||
Nov 09, 2021 | 125.45 | 126.85 | 124.86 | 125.28 | 143,198 | +0.18(+0.14%) |
Nov 08, 2021 | 126.36 | 127.28 | 124.36 | 125.10 | 130,200 | -0.84(-0.67%) |
Nov 05, 2021 | 123.11 | 127.89 | 123.11 | 125.95 | 205,272 | +2.45(+1.98%) |
Nov 04, 2021 | 120.12 | 125.81 | 116.93 | 123.50 | 332,595 | -2.03(-1.62%) |
Nov 03, 2021 | 121.66 | 126.05 | 121.60 | 125.53 | 202,717 | +3.75(+3.08%) |
Nov 02, 2021 | 125.22 | 125.49 | 119.69 | 121.78 | 327,234 | -3.72(-2.97%) |
Nov 01, 2021 | 120.99 | 125.69 | 121.19 | 125.50 | 309,266 | +4.87(+4.04%) |
Oct 29, 2021 | 117.55 | 120.89 | 117.55 | 120.63 | 130,309 | +2.87(+2.44%) |
Oct 28, 2021 | 118.71 | 120.77 | 117.23 | 117.76 | 130,884 | -0.21(-0.18%) |
Oct 27, 2021 | 116.16 | 119.05 | 116.68 | 117.97 | 269,473 | +2.19(+1.89%) |
Oct 26, 2021 | 116.50 | 115.78 | 167,349 | -0.48(-0.42%) | ||
Oct 25, 2021 | 112.01 | 116.40 | 111.75 | 116.26 | 202,041 | +4.28(+3.82%) |
Oct 22, 2021 | 110.70 | 113.25 | 110.70 | 111.98 | 200,523 | +1.50(+1.36%) |
Oct 21, 2021 | 109.10 | 110.70 | 108.03 | 110.48 | 174,026 | +1.07(+0.98%) |
Oct 20, 2021 | 107.02 | 109.83 | 107.02 | 109.41 | 127,940 | +2.58(+2.42%) |
Oct 19, 2021 | 107.67 | 107.67 | 106.07 | 106.83 | 75,766 | -0.03(-0.03%) |
Oct 18, 2021 | 104.75 | 107.24 | 104.75 | 106.85 | 156,419 | +1.08(+1.02%) |
Oct 15, 2021 | 108.42 | 108.55 | 105.75 | 105.77 | 134,237 | -0.89(-0.84%) |
Oct 14, 2021 | 105.03 | 107.22 | 105.03 | 106.66 | 226,128 | +2.73(+2.63%) |
Oct 13, 2021 | 103.81 | 104.62 | 102.76 | 103.93 | 114,325 | +0.82(+0.79%) |
Oct 12, 2021 | 103.27 | 103.62 | 101.79 | 103.11 | 119,294 | +0.70(+0.69%) |
Oct 11, 2021 | 100.69 | 103.70 | 100.25 | 102.41 | 241,982 | +1.77(+1.76%) |
Oct 08, 2021 | 102.19 | 102.89 | 100.29 | 100.64 | 130,548 | -1.77(-1.72%) |
Oct 07, 2021 | 101.84 | 104.30 | 101.84 | 102.40 | 135,847 | +1.37(+1.35%) |
Oct 06, 2021 | 99.46 | 101.70 | 99.03 | 101.03 | 155,846 | +1.19(+1.19%) |
Oct 05, 2021 | 101.88 | 102.75 | 99.46 | 99.85 | 154,684 | -1.79(-1.77%) |
Oct 04, 2021 | 101.19 | 101.75 | 99.99 | 101.64 | 164,378 | +0.22(+0.21%) |