Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 131.63 | 132.55 | 131.63 | 131.91 | 888,434 | -0.01(-0.01%) |
Dec 30, 2021 | 132.50 | 133.09 | 131.82 | 131.92 | 785,963 | -0.44(-0.34%) |
Dec 29, 2021 | 133.06 | 133.54 | 132.26 | 132.36 | 980,999 | -0.38(-0.28%) |
Dec 28, 2021 | 132.90 | 133.33 | 132.53 | 132.74 | 1,071,607 | -0.12(-0.09%) |
Dec 27, 2021 | 131.02 | 132.93 | 131.02 | 132.85 | 884,208 | +1.84(+1.41%) |
Dec 23, 2021 | 130.78 | 131.76 | 130.55 | 131.01 | 1,256,955 | +0.58(+0.44%) |
Dec 22, 2021 | 129.14 | 130.53 | 128.63 | 130.43 | 1,123,471 | +1.14(+0.88%) |
Dec 21, 2021 | 128.64 | 129.48 | 127.85 | 129.30 | 1,776,671 | +1.45(+1.13%) |
Dec 20, 2021 | 127.47 | 128.05 | 126.24 | 127.85 | 1,572,273 | -0.79(-0.61%) |
Dec 17, 2021 | 130.76 | 130.80 | 128.47 | 128.64 | 4,465,202 | -2.52(-1.92%) |
Dec 16, 2021 | 130.63 | 131.87 | 130.23 | 131.16 | 2,699,741 | +1.16(+0.89%) |
Dec 15, 2021 | 129.00 | 130.13 | 128.00 | 130.00 | 1,759,001 | +1.26(+0.98%) |
Dec 14, 2021 | 129.71 | 129.88 | 126.92 | 128.74 | 2,916,664 | -1.70(-1.31%) |
Dec 13, 2021 | 130.45 | 131.01 | 129.89 | 130.44 | 2,823,322 | +0.04(+0.03%) |
Dec 10, 2021 | 130.08 | 130.82 | 129.24 | 130.40 | 1,811,313 | +0.91(+0.70%) |
Dec 09, 2021 | 129.87 | 130.29 | 128.80 | 129.50 | 2,199,606 | -0.92(-0.71%) |
Dec 08, 2021 | 129.18 | 130.78 | 128.68 | 130.42 | 1,878,599 | +1.49(+1.16%) |
Dec 07, 2021 | 127.37 | 129.19 | 126.94 | 128.93 | 3,212,258 | +3.03(+2.41%) |
Dec 06, 2021 | 126.61 | 126.80 | 125.32 | 125.90 | 1,963,530 | +0.64(+0.51%) |
Dec 03, 2021 | 126.76 | 127.04 | 123.67 | 125.26 | 2,707,194 | -0.99(-0.78%) |
Dec 02, 2021 | 124.55 | 127.51 | 124.19 | 126.25 | 2,753,115 | +2.12(+1.71%) |
Dec 01, 2021 | 127.09 | 127.92 | 124.07 | 124.13 | 2,957,462 | -1.64(-1.30%) |
Nov 30, 2021 | 125.86 | 127.55 | 125.34 | 125.77 | 4,202,844 | -1.14(-0.89%) |
Nov 29, 2021 | 125.77 | 127.58 | 125.56 | 126.90 | 2,364,744 | +2.14(+1.71%) |
Nov 26, 2021 | 126.19 | 127.20 | 124.34 | 124.77 | 1,599,762 | -2.49(-1.96%) |
Nov 24, 2021 | 127.10 | 127.56 | 126.34 | 127.26 | 2,086,749 | +0.21(+0.17%) |
Nov 23, 2021 | 127.43 | 127.85 | 125.95 | 127.05 | 2,416,518 | -0.89(-0.70%) |
Nov 22, 2021 | 128.59 | 129.67 | 127.75 | 127.94 | 1,962,788 | -0.31(-0.24%) |
Nov 19, 2021 | 130.14 | 130.19 | 128.19 | 128.25 | 2,574,779 | -1.99(-1.53%) |
Nov 18, 2021 | 131.60 | 130.87 | 130.21 | 130.24 | 1,752,687 | -0.87(-0.66%) |
Nov 17, 2021 | 130.59 | 131.34 | 129.67 | 131.11 | 2,057,387 | +0.19(+0.15%) |
Nov 16, 2021 | 130.35 | 131.62 | 130.23 | 130.91 | 1,789,621 | +0.75(+0.58%) |
Nov 15, 2021 | 130.53 | 130.99 | 129.72 | 130.16 | 1,421,024 | +0.00(+0.00%) |
Nov 12, 2021 | 129.50 | 130.27 | 128.99 | 130.16 | 3,238,797 | +1.24(+0.96%) |
Nov 11, 2021 | 128.92 | 129.56 | 128.48 | 128.92 | 1,557,744 | -0.20(-0.16%) |
Nov 10, 2021 | 129.96 | 129.12 | 2,137,233 | -1.22(-0.94%) | ||
Nov 09, 2021 | 130.40 | 130.82 | 129.81 | 130.35 | 2,458,944 | -0.26(-0.20%) |
Nov 08, 2021 | 131.26 | 131.59 | 130.02 | 130.61 | 2,530,184 | -0.32(-0.24%) |
Nov 05, 2021 | 131.99 | 132.76 | 130.50 | 130.92 | 2,580,524 | -0.42(-0.32%) |
Nov 04, 2021 | 132.28 | 133.08 | 130.88 | 131.35 | 3,668,047 | -0.64(-0.49%) |
Nov 03, 2021 | 133.06 | 133.70 | 130.94 | 131.99 | 2,252,238 | -1.56(-1.17%) |
Nov 02, 2021 | 132.19 | 134.49 | 132.15 | 133.55 | 2,621,417 | +1.62(+1.22%) |
Nov 01, 2021 | 133.61 | 133.31 | 131.76 | 131.93 | 1,932,298 | -1.28(-0.96%) |
Oct 29, 2021 | 129.97 | 133.56 | 129.93 | 133.21 | 2,690,788 | +2.86(+2.19%) |
Oct 28, 2021 | 128.09 | 132.75 | 128.09 | 130.36 | 3,291,755 | +2.43(+1.90%) |
Oct 27, 2021 | 128.28 | 129.60 | 127.79 | 127.92 | 2,290,193 | -0.73(-0.57%) |
Oct 26, 2021 | 129.00 | 128.61 | 128.65 | 2,496,800 | +0.65(+0.51%) | |
Oct 25, 2021 | 126.85 | 128.18 | 126.33 | 128.00 | 1,590,739 | +1.39(+1.09%) |
Oct 22, 2021 | 124.83 | 126.86 | 124.82 | 126.61 | 1,637,868 | +1.91(+1.53%) |
Oct 21, 2021 | 125.31 | 125.61 | 124.34 | 124.70 | 1,828,200 | -0.59(-0.47%) |
Oct 20, 2021 | 126.37 | 126.75 | 124.90 | 125.28 | 1,455,779 | -0.66(-0.53%) |
Oct 19, 2021 | 125.61 | 126.19 | 125.32 | 125.95 | 1,475,042 | +0.59(+0.47%) |
Oct 18, 2021 | 126.04 | 126.38 | 124.45 | 125.36 | 2,195,321 | +0.88(+0.70%) |
Oct 15, 2021 | 124.89 | 124.89 | 123.56 | 124.49 | 2,469,660 | +0.62(+0.50%) |
Oct 14, 2021 | 124.58 | 124.76 | 123.65 | 123.87 | 2,297,997 | +0.38(+0.31%) |
Oct 13, 2021 | 123.19 | 123.74 | 121.83 | 123.49 | 2,007,013 | +0.78(+0.63%) |
Oct 12, 2021 | 123.08 | 123.89 | 122.42 | 122.71 | 2,091,210 | -0.03(-0.02%) |
Oct 11, 2021 | 123.30 | 124.48 | 122.48 | 122.74 | 2,349,907 | -0.51(-0.41%) |
Oct 08, 2021 | 121.94 | 123.37 | 121.23 | 123.25 | 2,207,701 | +1.64(+1.35%) |
Oct 07, 2021 | 119.01 | 122.25 | 119.01 | 121.61 | 3,792,896 | +3.64(+3.08%) |
Oct 06, 2021 | 113.38 | 118.03 | 113.16 | 117.97 | 4,832,473 | +4.37(+3.84%) |
Oct 05, 2021 | 111.21 | 114.01 | 110.86 | 113.61 | 2,670,730 | +3.25(+2.95%) |
Oct 04, 2021 | 110.86 | 111.82 | 109.61 | 110.35 | 2,569,859 | -0.67(-0.61%) |