Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 130.63 | 130.97 | 129.67 | 129.72 | 595,253 | -0.86(-0.66%) |
Dec 30, 2021 | 130.80 | 132.03 | 130.17 | 130.58 | 553,333 | +0.42(+0.32%) |
Dec 29, 2021 | 129.20 | 130.47 | 129.03 | 130.16 | 806,950 | +0.96(+0.74%) |
Dec 28, 2021 | 128.61 | 129.68 | 128.36 | 129.20 | 616,903 | +0.45(+0.35%) |
Dec 27, 2021 | 126.82 | 129.00 | 126.51 | 128.75 | 509,870 | +2.31(+1.83%) |
Dec 23, 2021 | 125.24 | 126.82 | 124.70 | 126.44 | 735,373 | +1.68(+1.34%) |
Dec 22, 2021 | 124.31 | 125.58 | 123.59 | 124.76 | 617,433 | +0.20(+0.16%) |
Dec 21, 2021 | 123.81 | 126.41 | 123.72 | 124.56 | 1,357,376 | +1.56(+1.27%) |
Dec 20, 2021 | 121.73 | 123.28 | 120.26 | 123.00 | 784,987 | +0.81(+0.66%) |
Dec 17, 2021 | 121.68 | 123.34 | 120.66 | 122.19 | 1,470,065 | +1.17(+0.97%) |
Dec 16, 2021 | 121.36 | 122.98 | 120.57 | 121.02 | 860,879 | +0.20(+0.17%) |
Dec 15, 2021 | 120.23 | 121.09 | 119.55 | 120.81 | 795,684 | +0.46(+0.38%) |
Dec 14, 2021 | 119.31 | 122.16 | 119.31 | 120.36 | 1,023,753 | +0.76(+0.64%) |
Dec 13, 2021 | 120.19 | 120.56 | 118.11 | 119.59 | 554,967 | -0.59(-0.50%) |
Dec 10, 2021 | 119.38 | 120.55 | 118.84 | 120.19 | 1,259,132 | +1.41(+1.18%) |
Dec 09, 2021 | 117.45 | 119.44 | 116.97 | 118.78 | 1,050,282 | +0.82(+0.70%) |
Dec 08, 2021 | 117.53 | 118.59 | 116.59 | 117.97 | 889,212 | +1.30(+1.11%) |
Dec 07, 2021 | 116.49 | 117.76 | 115.63 | 116.67 | 867,426 | +0.60(+0.52%) |
Dec 06, 2021 | 115.62 | 117.70 | 114.96 | 116.06 | 1,143,518 | +2.09(+1.83%) |
Dec 03, 2021 | 114.09 | 115.97 | 113.03 | 113.97 | 1,281,842 | +0.94(+0.83%) |
Dec 02, 2021 | 111.78 | 113.75 | 110.97 | 113.03 | 1,381,969 | +1.68(+1.51%) |
Dec 01, 2021 | 113.64 | 114.34 | 111.31 | 111.36 | 1,227,630 | -1.63(-1.44%) |
Nov 30, 2021 | 116.79 | 117.15 | 112.66 | 112.99 | 3,279,645 | -4.37(-3.73%) |
Nov 29, 2021 | 117.87 | 118.73 | 116.78 | 117.36 | 918,221 | +0.00(+0.00%) |
Nov 26, 2021 | 119.01 | 120.69 | 117.07 | 117.36 | 628,664 | -3.13(-2.60%) |
Nov 24, 2021 | 120.29 | 121.98 | 119.86 | 120.49 | 591,150 | -0.22(-0.18%) |
Nov 23, 2021 | 118.38 | 121.27 | 118.10 | 120.71 | 1,320,281 | +2.48(+2.10%) |
Nov 22, 2021 | 117.47 | 119.66 | 116.93 | 118.23 | 1,058,248 | +0.58(+0.50%) |
Nov 19, 2021 | 122.49 | 123.14 | 117.52 | 117.64 | 1,571,336 | -3.88(-3.19%) |
Nov 18, 2021 | 122.05 | 121.77 | 120.78 | 121.52 | 607,187 | -0.18(-0.14%) |
Nov 17, 2021 | 120.85 | 122.10 | 120.13 | 121.69 | 1,329,099 | +0.79(+0.65%) |
Nov 16, 2021 | 121.38 | 122.34 | 120.85 | 120.90 | 806,007 | -0.55(-0.45%) |
Nov 15, 2021 | 122.35 | 122.68 | 121.06 | 121.45 | 679,770 | -0.90(-0.73%) |
Nov 12, 2021 | 123.22 | 124.11 | 121.83 | 122.35 | 755,315 | +0.11(+0.09%) |
Nov 11, 2021 | 121.67 | 122.43 | 120.47 | 122.24 | 544,667 | +0.01(+0.01%) |
Nov 10, 2021 | 121.60 | 122.23 | 618,931 | +0.98(+0.81%) | ||
Nov 09, 2021 | 122.18 | 122.91 | 121.11 | 121.25 | 966,788 | -1.27(-1.04%) |
Nov 08, 2021 | 123.88 | 124.49 | 122.31 | 122.52 | 1,001,690 | -1.55(-1.25%) |
Nov 05, 2021 | 123.07 | 125.99 | 122.71 | 124.07 | 784,315 | +0.77(+0.62%) |
Nov 04, 2021 | 122.54 | 124.57 | 119.82 | 123.30 | 1,001,741 | -1.47(-1.18%) |
Nov 03, 2021 | 121.39 | 125.09 | 121.16 | 124.77 | 1,170,137 | +3.01(+2.47%) |
Nov 02, 2021 | 121.07 | 123.01 | 119.37 | 121.76 | 1,244,791 | +2.33(+1.95%) |
Nov 01, 2021 | 119.06 | 120.35 | 118.85 | 119.44 | 711,076 | +0.77(+0.65%) |
Oct 29, 2021 | 116.75 | 118.83 | 116.34 | 118.67 | 651,323 | +1.28(+1.09%) |
Oct 28, 2021 | 116.70 | 117.73 | 116.39 | 117.39 | 530,464 | +1.12(+0.96%) |
Oct 27, 2021 | 119.20 | 119.17 | 116.26 | 116.27 | 598,928 | -3.32(-2.77%) |
Oct 26, 2021 | 119.66 | 119.58 | 385,013 | +0.35(+0.29%) | ||
Oct 25, 2021 | 119.96 | 120.56 | 119.05 | 119.23 | 418,485 | -0.70(-0.58%) |
Oct 22, 2021 | 119.57 | 120.28 | 119.33 | 119.94 | 374,425 | +0.59(+0.50%) |
Oct 21, 2021 | 119.32 | 119.74 | 118.60 | 119.34 | 461,987 | +0.45(+0.38%) |
Oct 20, 2021 | 116.44 | 119.90 | 116.44 | 118.89 | 640,926 | +2.34(+2.01%) |
Oct 19, 2021 | 115.83 | 117.08 | 115.48 | 116.55 | 519,556 | +1.42(+1.23%) |
Oct 18, 2021 | 115.83 | 116.64 | 114.57 | 115.13 | 604,316 | -1.44(-1.23%) |
Oct 15, 2021 | 117.32 | 118.33 | 116.52 | 116.57 | 1,013,803 | -0.24(-0.21%) |
Oct 14, 2021 | 116.39 | 117.39 | 115.28 | 116.81 | 731,160 | +1.23(+1.07%) |
Oct 13, 2021 | 115.75 | 115.90 | 112.78 | 115.58 | 1,039,566 | -0.87(-0.74%) |
Oct 12, 2021 | 118.50 | 118.69 | 115.43 | 116.44 | 1,092,037 | -2.60(-2.18%) |
Oct 11, 2021 | 116.43 | 120.35 | 116.24 | 119.04 | 1,454,414 | +2.95(+2.54%) |
Oct 08, 2021 | 115.28 | 116.59 | 114.90 | 116.09 | 683,898 | +0.78(+0.67%) |
Oct 07, 2021 | 114.03 | 116.07 | 113.82 | 115.32 | 699,065 | +1.62(+1.43%) |
Oct 06, 2021 | 114.56 | 115.24 | 111.59 | 113.69 | 945,905 | -1.66(-1.44%) |
Oct 05, 2021 | 115.23 | 116.90 | 114.62 | 115.35 | 750,634 | +0.27(+0.24%) |
Oct 04, 2021 | 116.71 | 118.15 | 114.27 | 115.08 | 952,228 | -1.44(-1.24%) |