Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 135.30 | 136.12 | 135.06 | 135.55 | 124,235 | -0.09(-0.06%) |
Dec 30, 2021 | 136.28 | 137.29 | 135.51 | 135.64 | 84,246 | -0.71(-0.52%) |
Dec 29, 2021 | 135.40 | 136.50 | 135.27 | 136.35 | 163,794 | +1.02(+0.75%) |
Dec 28, 2021 | 136.28 | 137.09 | 135.24 | 135.34 | 87,262 | -0.91(-0.67%) |
Dec 27, 2021 | 134.16 | 136.26 | 133.69 | 136.25 | 119,088 | +2.60(+1.94%) |
Dec 23, 2021 | 133.36 | 134.11 | 132.76 | 133.65 | 63,108 | +0.79(+0.60%) |
Dec 22, 2021 | 130.98 | 132.89 | 130.93 | 132.86 | 110,774 | +1.72(+1.31%) |
Dec 21, 2021 | 128.97 | 131.28 | 128.95 | 131.14 | 181,803 | +3.61(+2.83%) |
Dec 20, 2021 | 127.01 | 128.05 | 125.59 | 127.53 | 202,697 | -1.40(-1.08%) |
Dec 17, 2021 | 127.84 | 130.19 | 127.09 | 128.92 | 108,411 | +0.77(+0.60%) |
Dec 16, 2021 | 131.84 | 131.84 | 127.54 | 128.15 | 84,382 | -2.76(-2.11%) |
Dec 15, 2021 | 129.31 | 131.13 | 127.25 | 130.91 | 87,670 | +1.98(+1.54%) |
Dec 14, 2021 | 129.10 | 130.81 | 128.48 | 128.93 | 102,813 | -1.07(-0.83%) |
Dec 13, 2021 | 131.72 | 131.72 | 129.54 | 130.01 | 82,668 | -1.72(-1.30%) |
Dec 10, 2021 | 132.96 | 133.28 | 131.18 | 131.72 | 70,733 | -0.34(-0.26%) |
Dec 09, 2021 | 133.81 | 134.23 | 131.94 | 132.06 | 79,986 | -2.61(-1.94%) |
Dec 08, 2021 | 134.01 | 135.16 | 133.38 | 134.68 | 102,568 | +0.73(+0.55%) |
Dec 07, 2021 | 132.95 | 135.00 | 132.95 | 133.94 | 126,051 | +2.70(+2.06%) |
Dec 06, 2021 | 129.49 | 131.99 | 128.28 | 131.24 | 147,568 | +2.68(+2.09%) |
Dec 03, 2021 | 131.27 | 131.97 | 127.51 | 128.56 | 126,713 | -1.83(-1.41%) |
Dec 02, 2021 | 127.84 | 130.94 | 127.55 | 130.40 | 160,768 | +3.13(+2.46%) |
Dec 01, 2021 | 131.80 | 132.84 | 127.27 | 127.27 | 169,726 | -2.01(-1.55%) |
Nov 30, 2021 | 130.75 | 131.34 | 128.57 | 129.27 | 137,233 | -2.66(-2.02%) |
Nov 29, 2021 | 133.72 | 133.96 | 131.18 | 131.94 | 85,852 | -0.09(-0.07%) |
Nov 26, 2021 | 133.53 | 134.10 | 130.53 | 132.02 | 93,460 | -4.57(-3.35%) |
Nov 24, 2021 | 135.66 | 136.70 | 135.39 | 136.60 | 50,962 | -0.19(-0.14%) |
Nov 23, 2021 | 137.29 | 137.80 | 135.50 | 136.79 | 299,019 | -0.32(-0.23%) |
Nov 22, 2021 | 137.81 | 139.25 | 137.10 | 137.11 | 143,116 | +0.23(+0.17%) |
Nov 19, 2021 | 137.24 | 137.94 | 136.76 | 136.88 | 72,017 | -0.99(-0.71%) |
Nov 18, 2021 | 138.62 | 137.94 | 137.54 | 137.87 | 70,683 | -0.65(-0.47%) |
Nov 17, 2021 | 139.61 | 139.61 | 138.06 | 138.52 | 75,291 | -1.24(-0.89%) |
Nov 16, 2021 | 139.03 | 139.97 | 138.64 | 139.76 | 70,644 | +0.71(+0.51%) |
Nov 15, 2021 | 139.82 | 139.82 | 138.52 | 139.04 | 82,714 | -0.03(-0.02%) |
Nov 12, 2021 | 139.32 | 139.57 | 138.95 | 139.07 | 68,722 | +0.13(+0.09%) |
Nov 11, 2021 | 138.81 | 139.40 | 138.37 | 138.95 | 71,215 | +0.84(+0.61%) |
Nov 10, 2021 | 139.43 | 138.11 | 77,224 | -1.61(-1.15%) | ||
Nov 09, 2021 | 139.85 | 140.28 | 139.07 | 139.72 | 77,258 | -0.32(-0.23%) |
Nov 08, 2021 | 140.51 | 141.08 | 139.83 | 140.04 | 100,281 | +0.17(+0.13%) |
Nov 05, 2021 | 138.67 | 140.41 | 138.62 | 139.86 | 78,146 | +2.42(+1.76%) |
Nov 04, 2021 | 137.66 | 138.54 | 137.07 | 137.45 | 101,509 | +0.28(+0.21%) |
Nov 03, 2021 | 134.65 | 137.76 | 134.44 | 137.16 | 89,879 | +2.52(+1.87%) |
Nov 02, 2021 | 134.89 | 134.99 | 134.22 | 134.65 | 99,557 | +0.00(+0.00%) |
Nov 01, 2021 | 132.75 | 134.82 | 132.13 | 134.65 | 73,173 | +2.52(+1.90%) |
Oct 29, 2021 | 131.71 | 132.26 | 131.14 | 132.13 | 49,438 | +0.13(+0.10%) |
Oct 28, 2021 | 129.63 | 132.03 | 129.63 | 132.00 | 38,169 | +2.95(+2.29%) |
Oct 27, 2021 | 131.10 | 131.21 | 129.01 | 129.05 | 72,478 | -2.42(-1.84%) |
Oct 26, 2021 | 132.31 | 131.42 | 131.47 | 119,705 | -0.63(-0.48%) | |
Oct 25, 2021 | 131.19 | 132.25 | 132.10 | 42,895 | +1.12(+0.86%) | |
Oct 22, 2021 | 130.88 | 131.67 | 130.39 | 130.98 | 55,805 | -0.06(-0.04%) |
Oct 21, 2021 | 130.52 | 131.19 | 129.94 | 131.04 | 125,980 | +0.35(+0.27%) |
Oct 20, 2021 | 129.95 | 130.94 | 129.86 | 130.69 | 52,203 | +0.54(+0.41%) |
Oct 19, 2021 | 130.04 | 130.57 | 129.52 | 130.15 | 46,077 | +0.63(+0.49%) |
Oct 18, 2021 | 128.61 | 129.68 | 128.61 | 129.52 | 66,020 | +0.24(+0.19%) |
Oct 15, 2021 | 131.09 | 131.60 | 129.22 | 129.27 | 63,747 | -0.67(-0.52%) |
Oct 14, 2021 | 129.29 | 130.09 | 129.24 | 129.95 | 62,724 | +1.69(+1.32%) |
Oct 13, 2021 | 128.20 | 128.67 | 127.03 | 128.26 | 203,416 | +0.28(+0.22%) |
Oct 12, 2021 | 127.78 | 128.47 | 127.63 | 127.98 | 43,973 | +0.55(+0.43%) |
Oct 11, 2021 | 128.15 | 129.13 | 127.43 | 127.43 | 51,995 | -0.87(-0.68%) |
Oct 08, 2021 | 129.63 | 129.63 | 128.19 | 128.30 | 72,669 | -1.09(-0.84%) |
Oct 07, 2021 | 128.35 | 130.30 | 128.18 | 129.39 | 76,449 | +1.96(+1.54%) |
Oct 06, 2021 | 126.70 | 127.48 | 125.51 | 127.43 | 179,393 | -0.49(-0.38%) |
Oct 05, 2021 | 127.90 | 129.28 | 127.40 | 127.92 | 177,552 | +0.17(+0.14%) |
Oct 04, 2021 | 128.68 | 128.82 | 127.04 | 127.74 | 809,523 | -1.37(-1.06%) |