Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.38 | 135.43 | 133.38 | 134.81 | 463,273 | +1.29(+0.96%) |
Dec 30, 2021 | 134.89 | 134.91 | 133.40 | 133.52 | 325,446 | -0.80(-0.60%) |
Dec 29, 2021 | 133.26 | 134.47 | 132.96 | 134.32 | 401,134 | +0.95(+0.72%) |
Dec 28, 2021 | 132.17 | 133.47 | 132.17 | 133.37 | 309,724 | +1.10(+0.83%) |
Dec 27, 2021 | 131.06 | 132.41 | 130.91 | 132.27 | 466,083 | +1.79(+1.37%) |
Dec 23, 2021 | 129.69 | 131.12 | 129.34 | 130.48 | 565,143 | +1.30(+1.01%) |
Dec 22, 2021 | 128.70 | 129.50 | 128.06 | 129.18 | 496,132 | +0.66(+0.52%) |
Dec 21, 2021 | 129.59 | 130.03 | 127.72 | 128.51 | 920,443 | -0.33(-0.25%) |
Dec 20, 2021 | 129.21 | 129.49 | 127.06 | 128.84 | 1,446,209 | -1.21(-0.93%) |
Dec 17, 2021 | 133.82 | 133.88 | 129.98 | 130.06 | 2,047,459 | -3.96(-2.95%) |
Dec 16, 2021 | 132.46 | 134.72 | 132.12 | 134.01 | 1,140,689 | +1.87(+1.42%) |
Dec 15, 2021 | 130.99 | 132.35 | 130.47 | 132.15 | 1,168,953 | +1.62(+1.24%) |
Dec 14, 2021 | 130.75 | 131.42 | 129.64 | 130.53 | 1,101,343 | -0.67(-0.51%) |
Dec 13, 2021 | 130.96 | 131.94 | 130.22 | 131.19 | 863,921 | +0.65(+0.49%) |
Dec 10, 2021 | 130.23 | 131.41 | 129.66 | 130.55 | 939,125 | +0.95(+0.74%) |
Dec 09, 2021 | 130.23 | 130.82 | 129.04 | 129.59 | 856,704 | -0.74(-0.57%) |
Dec 08, 2021 | 130.59 | 131.09 | 129.14 | 130.33 | 834,000 | -0.32(-0.24%) |
Dec 07, 2021 | 131.23 | 132.65 | 130.02 | 130.65 | 1,060,188 | +0.32(+0.24%) |
Dec 06, 2021 | 131.62 | 132.21 | 129.76 | 130.33 | 892,109 | -0.12(-0.10%) |
Dec 03, 2021 | 131.93 | 132.04 | 129.25 | 130.46 | 614,710 | -0.60(-0.46%) |
Dec 02, 2021 | 127.67 | 131.91 | 127.57 | 131.06 | 1,318,466 | +3.94(+3.10%) |
Dec 01, 2021 | 128.63 | 130.94 | 127.07 | 127.12 | 1,533,198 | -0.32(-0.25%) |
Nov 30, 2021 | 132.01 | 132.69 | 126.56 | 127.43 | 2,455,323 | -5.75(-4.32%) |
Nov 29, 2021 | 131.07 | 133.93 | 130.88 | 133.19 | 912,547 | +3.09(+2.38%) |
Nov 26, 2021 | 131.90 | 132.88 | 129.78 | 130.09 | 701,277 | -3.25(-2.44%) |
Nov 24, 2021 | 132.32 | 133.49 | 132.02 | 133.34 | 715,049 | +0.49(+0.37%) |
Nov 23, 2021 | 131.67 | 132.96 | 131.44 | 132.85 | 751,399 | +0.88(+0.66%) |
Nov 22, 2021 | 131.95 | 132.58 | 131.09 | 131.97 | 946,113 | +0.50(+0.38%) |
Nov 19, 2021 | 132.87 | 133.05 | 130.66 | 131.47 | 1,115,793 | -0.95(-0.72%) |
Nov 18, 2021 | 132.39 | 132.46 | 132.15 | 132.43 | 693,601 | -0.01(-0.01%) |
Nov 17, 2021 | 131.59 | 132.68 | 131.35 | 132.44 | 654,740 | +0.99(+0.76%) |
Nov 16, 2021 | 130.59 | 131.67 | 130.27 | 131.44 | 817,063 | +1.12(+0.86%) |
Nov 15, 2021 | 130.02 | 130.49 | 129.90 | 130.32 | 526,361 | -0.02(-0.02%) |
Nov 12, 2021 | 129.23 | 130.94 | 128.68 | 130.34 | 983,931 | +1.61(+1.25%) |
Nov 11, 2021 | 129.45 | 129.74 | 128.56 | 128.74 | 566,541 | -0.80(-0.62%) |
Nov 10, 2021 | 128.04 | 129.63 | 129.53 | 651,901 | +1.25(+0.98%) | |
Nov 09, 2021 | 128.22 | 128.54 | 127.73 | 128.28 | 564,526 | +0.06(+0.05%) |
Nov 08, 2021 | 128.38 | 128.96 | 127.23 | 128.22 | 794,313 | +0.31(+0.24%) |
Nov 05, 2021 | 129.11 | 129.25 | 127.81 | 127.92 | 1,062,462 | -0.75(-0.58%) |
Nov 04, 2021 | 127.44 | 128.82 | 127.20 | 128.67 | 692,299 | +1.09(+0.85%) |
Nov 03, 2021 | 129.06 | 130.15 | 127.22 | 127.58 | 1,144,058 | -1.72(-1.33%) |
Nov 02, 2021 | 128.15 | 130.48 | 127.79 | 129.30 | 1,327,626 | +1.49(+1.17%) |
Nov 01, 2021 | 130.25 | 129.27 | 127.59 | 127.81 | 1,796,060 | -1.88(-1.45%) |
Oct 29, 2021 | 135.22 | 140.65 | 127.55 | 129.69 | 2,769,959 | +4.50(+3.59%) |
Oct 28, 2021 | 124.95 | 125.60 | 124.04 | 125.19 | 1,636,753 | +0.77(+0.62%) |
Oct 27, 2021 | 125.70 | 125.90 | 124.38 | 124.42 | 968,983 | -1.24(-0.99%) |
Oct 26, 2021 | 125.69 | 126.19 | 125.66 | 1,910,772 | -0.81(-0.64%) | |
Oct 25, 2021 | 128.41 | 128.41 | 126.15 | 126.47 | 702,084 | -1.94(-1.51%) |
Oct 22, 2021 | 126.67 | 128.51 | 126.45 | 128.41 | 708,805 | +1.91(+1.51%) |
Oct 21, 2021 | 125.94 | 126.62 | 124.44 | 126.50 | 1,150,579 | +1.72(+1.38%) |
Oct 20, 2021 | 123.70 | 125.07 | 123.50 | 124.78 | 603,889 | +1.06(+0.86%) |
Oct 19, 2021 | 123.03 | 123.75 | 122.39 | 123.72 | 704,216 | +0.98(+0.80%) |
Oct 18, 2021 | 123.05 | 123.34 | 122.28 | 122.73 | 763,366 | -0.34(-0.27%) |
Oct 15, 2021 | 124.78 | 124.89 | 123.01 | 123.07 | 1,041,898 | -0.89(-0.72%) |
Oct 14, 2021 | 122.84 | 124.02 | 122.39 | 123.96 | 1,038,398 | +2.02(+1.66%) |
Oct 13, 2021 | 121.96 | 122.38 | 120.28 | 121.93 | 888,028 | +0.32(+0.26%) |
Oct 12, 2021 | 122.24 | 122.94 | 121.38 | 121.61 | 991,511 | +0.08(+0.06%) |
Oct 11, 2021 | 120.94 | 122.50 | 120.46 | 121.54 | 1,081,266 | +0.48(+0.40%) |
Oct 08, 2021 | 120.32 | 121.44 | 119.68 | 121.06 | 681,825 | +0.57(+0.47%) |
Oct 07, 2021 | 119.68 | 121.34 | 119.45 | 120.49 | 979,822 | +1.48(+1.25%) |
Oct 06, 2021 | 116.25 | 119.06 | 116.12 | 119.00 | 1,359,815 | +2.04(+1.75%) |
Oct 05, 2021 | 115.89 | 117.38 | 115.04 | 116.96 | 769,523 | +1.33(+1.15%) |
Oct 04, 2021 | 115.97 | 117.07 | 114.68 | 115.63 | 901,058 | -0.69(-0.60%) |