Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 124.95 | 125.15 | 124.91 | 124.92 | 7,207 | +0.22(+0.18%) |
Dec 30, 2021 | 124.83 | 124.88 | 124.65 | 124.70 | 8,867 | +0.08(+0.07%) |
Dec 29, 2021 | 124.30 | 124.65 | 124.30 | 124.62 | 4,206 | +0.49(+0.40%) |
Dec 28, 2021 | 124.33 | 124.33 | 123.98 | 124.13 | 2,105 | -0.02(-0.01%) |
Dec 27, 2021 | 124.12 | 124.21 | 123.93 | 124.15 | 7,382 | +0.14(+0.11%) |
Dec 23, 2021 | 123.78 | 124.05 | 123.64 | 124.01 | 13,842 | +0.49(+0.40%) |
Dec 22, 2021 | 123.13 | 123.51 | 123.13 | 123.51 | 9,950 | +0.89(+0.73%) |
Dec 21, 2021 | 122.38 | 122.65 | 122.33 | 122.62 | 8,384 | +0.52(+0.43%) |
Dec 20, 2021 | 122.28 | 122.31 | 122.03 | 122.10 | 7,201 | -0.24(-0.20%) |
Dec 17, 2021 | 122.65 | 122.70 | 122.24 | 122.34 | 11,959 | -0.83(-0.67%) |
Dec 16, 2021 | 123.17 | 123.37 | 122.96 | 123.17 | 10,435 | +0.61(+0.50%) |
Dec 15, 2021 | 122.45 | 122.67 | 122.14 | 122.55 | 6,474 | +0.36(+0.30%) |
Dec 14, 2021 | 122.43 | 122.43 | 122.19 | 122.19 | 6,217 | +0.11(+0.09%) |
Dec 13, 2021 | 122.50 | 122.55 | 122.08 | 122.08 | 4,199 | -0.56(-0.46%) |
Dec 10, 2021 | 122.22 | 122.66 | 122.22 | 122.64 | 11,094 | +0.46(+0.37%) |
Dec 09, 2021 | 122.02 | 122.21 | 121.99 | 122.19 | 2,492 | -0.09(-0.08%) |
Dec 08, 2021 | 121.96 | 122.36 | 121.96 | 122.28 | 3,126 | -0.13(-0.10%) |
Dec 07, 2021 | 122.22 | 122.41 | 122.22 | 122.41 | 2,940 | -0.12(-0.10%) |
Dec 06, 2021 | 122.50 | 122.54 | 122.33 | 122.52 | 6,026 | +0.21(+0.17%) |
Dec 03, 2021 | 122.53 | 122.53 | 122.15 | 122.32 | 5,575 | -0.63(-0.52%) |
Dec 02, 2021 | 123.03 | 123.06 | 122.94 | 122.95 | 9,097 | +0.35(+0.29%) |
Dec 01, 2021 | 123.08 | 123.15 | 122.58 | 122.60 | 8,316 | -0.31(-0.25%) |
Nov 30, 2021 | 123.51 | 123.51 | 123.51 | 122.91 | 9,188 | -0.06(-0.05%) |
Nov 29, 2021 | 122.96 | 123.06 | 122.89 | 122.97 | 8,380 | -0.32(-0.26%) |
Nov 26, 2021 | 123.31 | 123.31 | 123.08 | 123.28 | 5,607 | +0.05(+0.04%) |
Nov 24, 2021 | 123.34 | 123.34 | 123.16 | 123.23 | 12,916 | -0.48(-0.39%) |
Nov 23, 2021 | 123.45 | 123.75 | 123.45 | 123.71 | 6,358 | -0.11(-0.09%) |
Nov 22, 2021 | 123.97 | 124.06 | 123.74 | 123.82 | 3,909 | -0.44(-0.35%) |
Nov 19, 2021 | 124.50 | 124.55 | 124.26 | 124.26 | 3,024 | -0.55(-0.44%) |
Nov 18, 2021 | 124.55 | 124.81 | 124.52 | 124.81 | 21,335 | +0.10(+0.08%) |
Nov 17, 2021 | 124.59 | 124.76 | 124.41 | 124.71 | 17,174 | +0.58(+0.47%) |
Nov 16, 2021 | 124.21 | 124.27 | 124.07 | 124.14 | 3,231 | +0.16(+0.13%) |
Nov 15, 2021 | 124.23 | 124.23 | 123.97 | 123.97 | 3,973 | -0.12(-0.10%) |
Nov 12, 2021 | 123.75 | 124.14 | 123.75 | 124.09 | 16,336 | +0.54(+0.43%) |
Nov 11, 2021 | 123.91 | 123.94 | 123.54 | 123.55 | 11,724 | -0.41(-0.33%) |
Nov 10, 2021 | 124.64 | 123.95 | 123.96 | 17,960 | -1.44(-1.15%) | |
Nov 09, 2021 | 125.12 | 125.42 | 125.07 | 125.40 | 14,359 | -0.01(-0.01%) |
Nov 08, 2021 | 125.23 | 125.54 | 125.23 | 125.41 | 18,211 | +0.69(+0.55%) |
Nov 05, 2021 | 124.40 | 124.85 | 124.39 | 124.73 | 19,256 | -0.12(-0.10%) |
Nov 04, 2021 | 125.31 | 125.31 | 124.61 | 124.85 | 14,863 | -1.59(-1.26%) |
Nov 03, 2021 | 126.02 | 126.55 | 126.02 | 126.44 | 22,392 | +0.58(+0.46%) |
Nov 02, 2021 | 126.15 | 126.15 | 125.81 | 125.87 | 21,523 | -0.36(-0.29%) |
Nov 01, 2021 | 126.67 | 126.54 | 126.23 | 126.23 | 26,785 | -0.31(-0.24%) |
Oct 29, 2021 | 127.27 | 127.36 | 126.38 | 126.54 | 30,407 | -1.02(-0.80%) |
Oct 28, 2021 | 127.48 | 127.74 | 127.48 | 127.56 | 8,728 | +0.52(+0.41%) |
Oct 27, 2021 | 126.91 | 127.19 | 126.91 | 127.04 | 7,387 | -0.28(-0.22%) |
Oct 26, 2021 | 127.52 | 127.31 | 4,668 | +0.00(+0.00%) | ||
Oct 25, 2021 | 127.31 | 127.36 | 127.14 | 127.31 | 8,362 | +0.07(+0.06%) |
Oct 22, 2021 | 127.51 | 127.53 | 127.11 | 127.24 | 14,353 | -0.28(-0.22%) |
Oct 21, 2021 | 127.64 | 127.83 | 127.47 | 127.52 | 6,386 | -0.36(-0.28%) |
Oct 20, 2021 | 127.43 | 127.94 | 127.43 | 127.87 | 7,831 | +0.34(+0.26%) |
Oct 19, 2021 | 127.71 | 127.79 | 127.54 | 127.54 | 16,044 | +0.55(+0.43%) |
Oct 18, 2021 | 127.04 | 127.06 | 126.87 | 126.99 | 3,989 | -0.14(-0.11%) |
Oct 15, 2021 | 127.17 | 127.38 | 127.11 | 127.13 | 2,616 | +0.61(+0.49%) |
Oct 14, 2021 | 126.70 | 126.70 | 126.52 | 126.52 | 5,276 | +0.14(+0.11%) |
Oct 13, 2021 | 126.09 | 126.38 | 126.09 | 126.38 | 2,712 | +0.61(+0.48%) |
Oct 12, 2021 | 125.69 | 125.82 | 125.60 | 125.78 | 7,224 | +0.09(+0.07%) |
Oct 11, 2021 | 126.20 | 126.20 | 125.67 | 125.69 | 1,931 | -0.29(-0.23%) |
Oct 08, 2021 | 126.14 | 126.18 | 125.96 | 125.98 | 39,919 | +0.06(+0.05%) |
Oct 07, 2021 | 126.08 | 126.16 | 125.92 | 125.92 | 2,785 | +0.27(+0.21%) |
Oct 06, 2021 | 125.50 | 125.70 | 125.39 | 125.65 | 33,908 | -0.33(-0.26%) |
Oct 05, 2021 | 125.80 | 126.16 | 125.80 | 125.98 | 2,232 | +0.07(+0.05%) |
Oct 04, 2021 | 125.89 | 126.04 | 125.83 | 125.91 | 4,648 | +0.57(+0.45%) |