Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 130.63 | 130.96 | 129.67 | 129.71 | 595,266 | -0.86(-0.66%) |
Dec 30, 2021 | 130.80 | 132.03 | 130.16 | 130.57 | 553,345 | +0.42(+0.32%) |
Dec 29, 2021 | 129.20 | 130.47 | 129.03 | 130.15 | 806,968 | +0.96(+0.74%) |
Dec 28, 2021 | 128.61 | 129.68 | 128.36 | 129.20 | 616,917 | +0.45(+0.35%) |
Dec 27, 2021 | 126.81 | 128.99 | 126.50 | 128.75 | 509,881 | +2.31(+1.83%) |
Dec 23, 2021 | 125.23 | 126.81 | 124.70 | 126.44 | 735,390 | +1.68(+1.35%) |
Dec 22, 2021 | 124.31 | 125.58 | 123.58 | 124.76 | 617,446 | +0.19(+0.16%) |
Dec 21, 2021 | 123.81 | 126.41 | 123.72 | 124.56 | 1,357,406 | +1.56(+1.27%) |
Dec 20, 2021 | 121.73 | 123.27 | 120.26 | 123.00 | 785,004 | +0.81(+0.66%) |
Dec 17, 2021 | 121.68 | 123.34 | 120.66 | 122.19 | 1,470,098 | +1.17(+0.97%) |
Dec 16, 2021 | 121.36 | 122.98 | 120.57 | 121.02 | 860,898 | +0.20(+0.17%) |
Dec 15, 2021 | 120.23 | 121.09 | 119.54 | 120.81 | 795,702 | +0.46(+0.38%) |
Dec 14, 2021 | 119.31 | 122.16 | 119.31 | 120.35 | 1,023,775 | +0.76(+0.64%) |
Dec 13, 2021 | 120.19 | 120.56 | 118.11 | 119.59 | 554,980 | -0.60(-0.50%) |
Dec 10, 2021 | 119.38 | 120.55 | 118.84 | 120.19 | 1,259,160 | +1.41(+1.18%) |
Dec 09, 2021 | 117.44 | 119.44 | 116.97 | 118.78 | 1,050,305 | +0.82(+0.70%) |
Dec 08, 2021 | 117.53 | 118.59 | 116.59 | 117.96 | 889,232 | +1.30(+1.11%) |
Dec 07, 2021 | 116.49 | 117.76 | 115.63 | 116.66 | 867,445 | +0.61(+0.52%) |
Dec 06, 2021 | 115.62 | 117.70 | 114.96 | 116.06 | 1,143,543 | +2.09(+1.83%) |
Dec 03, 2021 | 114.09 | 115.97 | 113.02 | 113.97 | 1,281,871 | +0.94(+0.83%) |
Dec 02, 2021 | 111.77 | 113.75 | 110.96 | 113.03 | 1,381,999 | +1.68(+1.51%) |
Dec 01, 2021 | 113.64 | 114.34 | 111.31 | 111.35 | 1,227,657 | -1.63(-1.44%) |
Nov 30, 2021 | 116.79 | 117.15 | 112.65 | 112.98 | 3,279,717 | -4.37(-3.73%) |
Nov 29, 2021 | 117.86 | 118.72 | 116.78 | 117.36 | 918,241 | +0.00(+0.00%) |
Nov 26, 2021 | 119.01 | 120.69 | 117.06 | 117.36 | 628,678 | -3.13(-2.60%) |
Nov 24, 2021 | 120.28 | 121.97 | 119.86 | 120.49 | 591,163 | -0.22(-0.18%) |
Nov 23, 2021 | 118.37 | 121.27 | 118.10 | 120.70 | 1,320,310 | +2.48(+2.10%) |
Nov 22, 2021 | 117.46 | 119.66 | 116.93 | 118.23 | 1,058,271 | +0.59(+0.50%) |
Nov 19, 2021 | 122.49 | 123.14 | 117.51 | 117.64 | 1,571,371 | -3.88(-3.19%) |
Nov 18, 2021 | 122.04 | 121.77 | 120.77 | 121.52 | 607,200 | -0.18(-0.14%) |
Nov 17, 2021 | 120.85 | 122.10 | 120.13 | 121.69 | 1,329,128 | +0.79(+0.65%) |
Nov 16, 2021 | 121.38 | 122.33 | 120.85 | 120.90 | 806,025 | -0.55(-0.45%) |
Nov 15, 2021 | 122.34 | 122.68 | 121.06 | 121.45 | 679,785 | -0.90(-0.73%) |
Nov 12, 2021 | 123.21 | 124.10 | 121.83 | 122.34 | 755,331 | +0.11(+0.09%) |
Nov 11, 2021 | 121.66 | 122.43 | 120.47 | 122.24 | 544,679 | +0.01(+0.01%) |
Nov 10, 2021 | 121.60 | 122.23 | 618,944 | +0.98(+0.81%) | ||
Nov 09, 2021 | 122.18 | 122.91 | 121.11 | 121.25 | 966,810 | -1.27(-1.04%) |
Nov 08, 2021 | 123.88 | 124.48 | 122.31 | 122.52 | 1,001,712 | -1.55(-1.25%) |
Nov 05, 2021 | 123.06 | 125.99 | 122.70 | 124.07 | 784,332 | +0.77(+0.62%) |
Nov 04, 2021 | 122.54 | 124.57 | 119.82 | 123.30 | 1,001,763 | -1.47(-1.18%) |
Nov 03, 2021 | 121.39 | 125.09 | 121.16 | 124.77 | 1,170,163 | +3.01(+2.47%) |
Nov 02, 2021 | 121.07 | 123.01 | 119.37 | 121.76 | 1,244,818 | +2.32(+1.95%) |
Nov 01, 2021 | 119.06 | 120.35 | 118.84 | 119.44 | 711,091 | +0.77(+0.65%) |
Oct 29, 2021 | 116.75 | 118.82 | 116.33 | 118.67 | 651,337 | +1.28(+1.09%) |
Oct 28, 2021 | 116.69 | 117.72 | 116.39 | 117.39 | 530,476 | +1.12(+0.96%) |
Oct 27, 2021 | 119.19 | 119.16 | 116.26 | 116.27 | 598,941 | -3.32(-2.77%) |
Oct 26, 2021 | 119.66 | 119.58 | 385,022 | +0.35(+0.29%) | ||
Oct 25, 2021 | 119.96 | 120.56 | 119.05 | 119.23 | 418,494 | -0.70(-0.58%) |
Oct 22, 2021 | 119.56 | 120.27 | 119.33 | 119.93 | 374,433 | +0.59(+0.50%) |
Oct 21, 2021 | 119.32 | 119.74 | 118.60 | 119.34 | 461,997 | +0.45(+0.38%) |
Oct 20, 2021 | 116.44 | 119.89 | 116.44 | 118.89 | 640,940 | +2.34(+2.01%) |
Oct 19, 2021 | 115.83 | 117.07 | 115.48 | 116.55 | 519,567 | +1.42(+1.23%) |
Oct 18, 2021 | 115.83 | 116.64 | 114.56 | 115.13 | 604,330 | -1.44(-1.24%) |
Oct 15, 2021 | 117.32 | 118.33 | 116.52 | 116.57 | 1,013,825 | -0.24(-0.21%) |
Oct 14, 2021 | 116.38 | 117.39 | 115.27 | 116.81 | 731,176 | +1.24(+1.07%) |
Oct 13, 2021 | 115.75 | 115.90 | 112.78 | 115.58 | 1,039,589 | -0.87(-0.74%) |
Oct 12, 2021 | 118.49 | 118.69 | 115.43 | 116.44 | 1,092,061 | -2.60(-2.18%) |
Oct 11, 2021 | 116.43 | 120.35 | 116.24 | 119.04 | 1,454,446 | +2.95(+2.54%) |
Oct 08, 2021 | 115.27 | 116.59 | 114.89 | 116.09 | 683,913 | +0.78(+0.67%) |
Oct 07, 2021 | 114.03 | 116.07 | 113.81 | 115.31 | 699,080 | +1.62(+1.43%) |
Oct 06, 2021 | 114.55 | 115.23 | 111.59 | 113.69 | 945,926 | -1.66(-1.44%) |
Oct 05, 2021 | 115.22 | 116.90 | 114.62 | 115.35 | 750,650 | +0.27(+0.24%) |
Oct 04, 2021 | 116.70 | 118.14 | 114.26 | 115.08 | 952,249 | -1.44(-1.23%) |