Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 124.62 | 124.81 | 124.57 | 124.59 | 7,226 | +0.22(+0.18%) |
Dec 30, 2021 | 124.50 | 124.54 | 124.31 | 124.37 | 8,890 | +0.08(+0.07%) |
Dec 29, 2021 | 123.97 | 124.31 | 123.97 | 124.29 | 4,217 | +0.49(+0.40%) |
Dec 28, 2021 | 124.00 | 124.00 | 123.65 | 123.80 | 2,111 | -0.02(-0.01%) |
Dec 27, 2021 | 123.79 | 123.88 | 123.59 | 123.81 | 7,401 | +0.14(+0.11%) |
Dec 23, 2021 | 123.45 | 123.72 | 123.31 | 123.68 | 13,879 | +0.49(+0.40%) |
Dec 22, 2021 | 122.80 | 123.18 | 122.80 | 123.18 | 9,976 | +0.89(+0.73%) |
Dec 21, 2021 | 122.05 | 122.32 | 122.00 | 122.29 | 8,407 | +0.52(+0.43%) |
Dec 20, 2021 | 121.96 | 121.98 | 121.71 | 121.78 | 7,221 | -0.24(-0.20%) |
Dec 17, 2021 | 122.32 | 122.37 | 121.91 | 122.02 | 11,991 | -0.82(-0.67%) |
Dec 16, 2021 | 122.84 | 123.04 | 122.63 | 122.84 | 10,463 | +0.61(+0.50%) |
Dec 15, 2021 | 122.12 | 122.34 | 121.81 | 122.22 | 6,491 | +0.36(+0.30%) |
Dec 14, 2021 | 122.10 | 122.10 | 121.86 | 121.86 | 6,234 | +0.11(+0.09%) |
Dec 13, 2021 | 122.17 | 122.23 | 121.76 | 121.76 | 4,210 | -0.56(-0.46%) |
Dec 10, 2021 | 121.89 | 122.33 | 121.89 | 122.32 | 11,124 | +0.45(+0.37%) |
Dec 09, 2021 | 121.69 | 121.88 | 121.66 | 121.86 | 2,499 | -0.09(-0.07%) |
Dec 08, 2021 | 121.63 | 122.03 | 121.63 | 121.95 | 3,134 | -0.13(-0.10%) |
Dec 07, 2021 | 121.89 | 122.08 | 121.89 | 122.08 | 2,948 | -0.12(-0.10%) |
Dec 06, 2021 | 122.17 | 122.22 | 122.00 | 122.20 | 6,042 | +0.21(+0.17%) |
Dec 03, 2021 | 122.21 | 122.21 | 121.82 | 121.99 | 5,590 | -0.63(-0.52%) |
Dec 02, 2021 | 122.70 | 122.73 | 122.61 | 122.62 | 9,121 | +0.35(+0.29%) |
Dec 01, 2021 | 122.75 | 122.82 | 122.25 | 122.27 | 8,338 | -0.31(-0.25%) |
Nov 30, 2021 | 123.18 | 123.18 | 123.18 | 122.58 | 9,213 | -0.06(-0.05%) |
Nov 29, 2021 | 122.63 | 122.73 | 122.56 | 122.64 | 8,403 | -0.32(-0.26%) |
Nov 26, 2021 | 122.98 | 122.98 | 122.75 | 122.95 | 5,622 | +0.05(+0.04%) |
Nov 24, 2021 | 123.01 | 123.01 | 122.83 | 122.90 | 12,951 | -0.48(-0.39%) |
Nov 23, 2021 | 123.12 | 123.42 | 123.12 | 123.38 | 6,375 | -0.11(-0.09%) |
Nov 22, 2021 | 123.64 | 123.73 | 123.41 | 123.49 | 3,919 | -0.44(-0.35%) |
Nov 19, 2021 | 124.17 | 124.22 | 123.93 | 123.93 | 3,032 | -0.54(-0.44%) |
Nov 18, 2021 | 124.22 | 124.48 | 124.19 | 124.47 | 21,392 | +0.09(+0.08%) |
Nov 17, 2021 | 124.26 | 124.43 | 124.08 | 124.38 | 17,220 | +0.58(+0.47%) |
Nov 16, 2021 | 123.88 | 123.94 | 123.74 | 123.80 | 3,239 | +0.16(+0.13%) |
Nov 15, 2021 | 123.90 | 123.90 | 123.64 | 123.64 | 3,984 | -0.12(-0.10%) |
Nov 12, 2021 | 123.42 | 123.80 | 123.42 | 123.76 | 16,380 | +0.54(+0.43%) |
Nov 11, 2021 | 123.58 | 123.61 | 123.21 | 123.22 | 11,755 | -0.41(-0.33%) |
Nov 10, 2021 | 124.30 | 123.62 | 123.63 | 18,008 | -1.43(-1.15%) | |
Nov 09, 2021 | 124.78 | 125.09 | 124.73 | 125.07 | 14,397 | -0.01(-0.01%) |
Nov 08, 2021 | 124.90 | 125.20 | 124.90 | 125.08 | 18,259 | +0.69(+0.55%) |
Nov 05, 2021 | 124.06 | 124.52 | 124.06 | 124.39 | 19,308 | -0.12(-0.10%) |
Nov 04, 2021 | 124.97 | 124.97 | 124.28 | 124.52 | 14,902 | -1.59(-1.26%) |
Nov 03, 2021 | 125.68 | 126.21 | 125.68 | 126.10 | 22,452 | +0.57(+0.46%) |
Nov 02, 2021 | 125.82 | 125.82 | 125.47 | 125.53 | 21,581 | -0.36(-0.29%) |
Nov 01, 2021 | 126.33 | 126.20 | 125.89 | 125.89 | 26,857 | -0.31(-0.24%) |
Oct 29, 2021 | 126.93 | 127.02 | 126.05 | 126.20 | 30,488 | -1.02(-0.80%) |
Oct 28, 2021 | 127.14 | 127.40 | 127.14 | 127.22 | 8,751 | +0.52(+0.41%) |
Oct 27, 2021 | 126.57 | 126.85 | 126.57 | 126.70 | 7,407 | -0.28(-0.22%) |
Oct 26, 2021 | 127.18 | 126.97 | 4,680 | +0.01(+0.00%) | ||
Oct 25, 2021 | 126.97 | 127.02 | 126.80 | 126.97 | 8,384 | +0.07(+0.06%) |
Oct 22, 2021 | 127.17 | 127.19 | 126.77 | 126.90 | 14,392 | -0.28(-0.22%) |
Oct 21, 2021 | 127.30 | 127.48 | 127.13 | 127.17 | 6,403 | -0.36(-0.28%) |
Oct 20, 2021 | 127.09 | 127.60 | 127.09 | 127.53 | 7,852 | +0.34(+0.26%) |
Oct 19, 2021 | 127.37 | 127.44 | 127.20 | 127.20 | 16,086 | +0.55(+0.43%) |
Oct 18, 2021 | 126.70 | 126.72 | 126.53 | 126.65 | 4,000 | -0.14(-0.11%) |
Oct 15, 2021 | 126.83 | 127.04 | 126.78 | 126.79 | 2,623 | +0.61(+0.49%) |
Oct 14, 2021 | 126.36 | 126.36 | 126.18 | 126.18 | 5,290 | +0.13(+0.11%) |
Oct 13, 2021 | 125.75 | 126.05 | 125.75 | 126.05 | 2,719 | +0.60(+0.48%) |
Oct 12, 2021 | 125.36 | 125.48 | 125.26 | 125.44 | 7,244 | +0.09(+0.07%) |
Oct 11, 2021 | 125.86 | 125.86 | 125.34 | 125.36 | 1,936 | -0.29(-0.23%) |
Oct 08, 2021 | 125.81 | 125.85 | 125.63 | 125.64 | 40,025 | +0.06(+0.05%) |
Oct 07, 2021 | 125.74 | 125.83 | 125.59 | 125.59 | 2,793 | +0.27(+0.21%) |
Oct 06, 2021 | 125.17 | 125.37 | 125.05 | 125.32 | 33,999 | -0.33(-0.26%) |
Oct 05, 2021 | 125.46 | 125.83 | 125.46 | 125.64 | 2,238 | +0.07(+0.05%) |
Oct 04, 2021 | 125.56 | 125.70 | 125.49 | 125.58 | 4,661 | +0.56(+0.45%) |