Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 126.87 | 126.88 | 126.37 | 126.38 | 15,056 | -0.29(-0.23%) |
Dec 30, 2021 | 127.05 | 127.25 | 126.66 | 126.67 | 18,307 | -0.24(-0.19%) |
Dec 29, 2021 | 126.63 | 127.15 | 126.53 | 126.91 | 23,843 | +0.41(+0.32%) |
Dec 28, 2021 | 126.73 | 126.91 | 126.38 | 126.50 | 18,102 | +0.00(+0.00%) |
Dec 27, 2021 | 125.34 | 126.53 | 125.32 | 126.50 | 27,977 | +1.60(+1.28%) |
Dec 23, 2021 | 124.82 | 125.28 | 124.82 | 124.91 | 17,486 | +0.68(+0.54%) |
Dec 22, 2021 | 122.92 | 124.23 | 122.92 | 124.23 | 18,754 | +1.05(+0.85%) |
Dec 21, 2021 | 122.30 | 123.20 | 121.98 | 123.19 | 19,533 | +1.67(+1.38%) |
Dec 20, 2021 | 120.97 | 121.53 | 120.63 | 121.51 | 34,949 | -1.23(-1.00%) |
Dec 17, 2021 | 122.59 | 123.56 | 122.53 | 122.74 | 17,183 | -1.31(-1.06%) |
Dec 16, 2021 | 124.87 | 125.16 | 123.88 | 124.05 | 11,133 | -0.46(-0.37%) |
Dec 15, 2021 | 122.63 | 124.51 | 122.43 | 124.51 | 17,168 | +2.00(+1.63%) |
Dec 14, 2021 | 122.35 | 123.05 | 121.98 | 122.52 | 25,044 | -0.78(-0.63%) |
Dec 13, 2021 | 123.46 | 123.81 | 123.29 | 123.29 | 27,942 | -0.46(-0.37%) |
Dec 10, 2021 | 123.38 | 123.83 | 123.01 | 123.75 | 14,407 | +1.04(+0.85%) |
Dec 09, 2021 | 123.14 | 123.32 | 122.71 | 122.72 | 10,616 | -0.67(-0.55%) |
Dec 08, 2021 | 123.32 | 123.46 | 122.69 | 123.39 | 17,162 | +0.32(+0.26%) |
Dec 07, 2021 | 122.44 | 123.23 | 122.44 | 123.07 | 22,818 | +2.04(+1.68%) |
Dec 06, 2021 | 120.68 | 121.44 | 120.57 | 121.04 | 42,489 | +1.20(+1.00%) |
Dec 03, 2021 | 120.12 | 120.27 | 118.89 | 119.83 | 22,194 | -0.57(-0.47%) |
Dec 02, 2021 | 118.66 | 120.90 | 118.66 | 120.40 | 37,749 | +1.81(+1.52%) |
Dec 01, 2021 | 121.01 | 121.85 | 118.55 | 118.60 | 24,038 | -1.15(-0.96%) |
Nov 30, 2021 | 121.45 | 121.84 | 119.65 | 119.75 | 53,906 | -2.59(-2.12%) |
Nov 29, 2021 | 122.24 | 122.69 | 121.61 | 122.34 | 26,120 | +1.32(+1.09%) |
Nov 26, 2021 | 121.80 | 122.24 | 120.89 | 121.03 | 8,832 | -2.35(-1.91%) |
Nov 24, 2021 | 122.58 | 123.38 | 122.58 | 123.38 | 18,856 | +0.33(+0.27%) |
Nov 23, 2021 | 122.37 | 123.05 | 122.14 | 123.05 | 23,830 | +0.34(+0.27%) |
Nov 22, 2021 | 123.40 | 124.04 | 122.72 | 122.72 | 20,507 | -0.46(-0.37%) |
Nov 19, 2021 | 123.46 | 123.71 | 123.15 | 123.18 | 77,349 | -0.24(-0.19%) |
Nov 18, 2021 | 123.39 | 123.51 | 123.37 | 123.42 | 21,242 | +0.02(+0.02%) |
Nov 17, 2021 | 123.42 | 123.50 | 123.29 | 123.40 | 10,718 | -0.62(-0.50%) |
Nov 16, 2021 | 124.08 | 124.39 | 123.94 | 124.02 | 25,865 | +0.36(+0.29%) |
Nov 15, 2021 | 123.90 | 123.96 | 123.48 | 123.67 | 8,426 | -0.01(-0.01%) |
Nov 12, 2021 | 122.99 | 123.81 | 122.97 | 123.68 | 9,290 | +0.95(+0.77%) |
Nov 11, 2021 | 122.78 | 122.86 | 122.61 | 122.73 | 26,017 | +0.05(+0.04%) |
Nov 10, 2021 | 123.25 | 122.68 | 19,919 | -0.61(-0.50%) | ||
Nov 09, 2021 | 123.33 | 123.43 | 123.00 | 123.29 | 19,035 | -0.23(-0.19%) |
Nov 08, 2021 | 123.46 | 123.57 | 123.18 | 123.52 | 38,702 | +0.38(+0.30%) |
Nov 05, 2021 | 123.59 | 123.84 | 122.97 | 123.15 | 23,160 | -0.06(-0.05%) |
Nov 04, 2021 | 123.08 | 123.25 | 122.85 | 123.21 | 21,884 | +0.60(+0.49%) |
Nov 03, 2021 | 121.92 | 122.65 | 121.78 | 122.61 | 21,693 | +0.59(+0.49%) |
Nov 02, 2021 | 121.72 | 122.13 | 121.72 | 122.02 | 34,028 | +0.63(+0.52%) |
Nov 01, 2021 | 121.82 | 121.43 | 121.20 | 121.39 | 8,035 | -0.04(-0.04%) |
Oct 29, 2021 | 120.79 | 121.57 | 120.79 | 121.43 | 13,382 | +0.36(+0.29%) |
Oct 28, 2021 | 120.68 | 121.07 | 120.62 | 121.07 | 23,781 | +1.02(+0.85%) |
Oct 27, 2021 | 120.95 | 120.87 | 120.03 | 120.06 | 29,707 | -1.09(-0.90%) |
Oct 26, 2021 | 121.61 | 121.15 | 17,263 | +0.10(+0.08%) | ||
Oct 25, 2021 | 121.14 | 121.33 | 120.55 | 121.06 | 14,138 | +0.26(+0.22%) |
Oct 22, 2021 | 120.87 | 120.89 | 120.25 | 120.79 | 15,250 | +0.10(+0.09%) |
Oct 21, 2021 | 120.30 | 120.70 | 120.08 | 120.69 | 19,715 | +0.45(+0.38%) |
Oct 20, 2021 | 120.08 | 120.43 | 120.08 | 120.24 | 23,990 | +0.49(+0.41%) |
Oct 19, 2021 | 119.12 | 119.78 | 119.12 | 119.75 | 25,701 | +0.97(+0.82%) |
Oct 18, 2021 | 117.83 | 118.80 | 117.83 | 118.78 | 25,964 | +0.34(+0.28%) |
Oct 15, 2021 | 118.47 | 118.74 | 118.29 | 118.44 | 25,587 | +0.60(+0.51%) |
Oct 14, 2021 | 117.06 | 117.85 | 116.99 | 117.85 | 25,854 | +2.02(+1.74%) |
Oct 13, 2021 | 115.50 | 115.94 | 115.09 | 115.83 | 19,927 | +0.41(+0.36%) |
Oct 12, 2021 | 115.44 | 116.05 | 115.19 | 115.42 | 15,387 | -0.34(-0.29%) |
Oct 11, 2021 | 116.35 | 117.02 | 115.74 | 115.75 | 12,926 | -0.79(-0.68%) |
Oct 08, 2021 | 116.74 | 116.97 | 116.43 | 116.54 | 18,952 | -0.21(-0.18%) |
Oct 07, 2021 | 116.34 | 117.56 | 116.34 | 116.75 | 21,879 | +1.02(+0.88%) |
Oct 06, 2021 | 114.14 | 115.73 | 114.00 | 115.73 | 12,756 | +0.39(+0.34%) |
Oct 05, 2021 | 114.56 | 115.77 | 114.56 | 115.34 | 49,317 | +1.18(+1.04%) |
Oct 04, 2021 | 115.44 | 115.44 | 113.76 | 114.16 | 33,080 | -1.50(-1.30%) |