Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.67 | 133.06 | 132.54 | 132.54 | 39,620 | -0.27(-0.20%) |
Dec 30, 2021 | 132.72 | 133.38 | 132.72 | 132.81 | 3,564 | +0.09(+0.07%) |
Dec 29, 2021 | 132.50 | 132.85 | 132.18 | 132.72 | 15,304 | +0.35(+0.27%) |
Dec 28, 2021 | 132.66 | 132.95 | 132.29 | 132.37 | 15,196 | -0.10(-0.07%) |
Dec 27, 2021 | 131.13 | 132.46 | 131.09 | 132.46 | 9,256 | +1.42(+1.08%) |
Dec 23, 2021 | 130.84 | 131.39 | 130.77 | 131.04 | 3,675 | +0.99(+0.76%) |
Dec 22, 2021 | 129.66 | 130.12 | 129.65 | 130.06 | 11,426 | +0.83(+0.64%) |
Dec 21, 2021 | 127.64 | 129.29 | 127.64 | 129.23 | 6,271 | +2.66(+2.10%) |
Dec 20, 2021 | 126.79 | 126.79 | 125.55 | 126.57 | 816,979 | -1.85(-1.44%) |
Dec 17, 2021 | 128.55 | 129.49 | 127.89 | 128.42 | 25,487 | -0.52(-0.40%) |
Dec 16, 2021 | 130.04 | 130.50 | 128.57 | 128.94 | 35,665 | -0.69(-0.53%) |
Dec 15, 2021 | 127.67 | 129.67 | 127.35 | 129.62 | 63,782 | +1.54(+1.20%) |
Dec 14, 2021 | 128.15 | 128.91 | 127.64 | 128.09 | 43,330 | -0.95(-0.73%) |
Dec 13, 2021 | 129.27 | 129.45 | 129.04 | 129.04 | 7,039 | -0.74(-0.57%) |
Dec 10, 2021 | 130.29 | 130.29 | 129.30 | 129.78 | 366,152 | +0.39(+0.30%) |
Dec 09, 2021 | 130.64 | 130.64 | 129.39 | 129.39 | 130,470 | -1.44(-1.10%) |
Dec 08, 2021 | 130.59 | 131.09 | 130.36 | 130.84 | 52,815 | +0.66(+0.51%) |
Dec 07, 2021 | 129.38 | 130.69 | 129.38 | 130.17 | 8,046 | +2.49(+1.95%) |
Dec 06, 2021 | 127.53 | 127.93 | 127.53 | 127.68 | 18,829 | +1.56(+1.24%) |
Dec 03, 2021 | 126.56 | 126.56 | 125.09 | 126.12 | 7,183 | -1.19(-0.94%) |
Dec 02, 2021 | 124.88 | 127.72 | 124.88 | 127.31 | 13,132 | +2.82(+2.27%) |
Dec 01, 2021 | 128.78 | 128.79 | 124.49 | 124.49 | 8,642 | -2.20(-1.74%) |
Nov 30, 2021 | 128.93 | 129.09 | 126.58 | 126.69 | 22,397 | -3.22(-2.48%) |
Nov 29, 2021 | 130.40 | 130.44 | 129.03 | 129.91 | 6,380 | +1.02(+0.79%) |
Nov 26, 2021 | 129.43 | 129.43 | 128.66 | 128.89 | 12,493 | -2.79(-2.12%) |
Nov 24, 2021 | 130.94 | 131.70 | 130.85 | 131.68 | 6,328 | +0.36(+0.27%) |
Nov 23, 2021 | 131.49 | 131.49 | 130.63 | 131.33 | 15,790 | +0.06(+0.04%) |
Nov 22, 2021 | 132.55 | 132.55 | 131.27 | 131.27 | 3,934 | -0.63(-0.47%) |
Nov 19, 2021 | 132.24 | 132.50 | 131.89 | 131.89 | 5,334 | -0.65(-0.49%) |
Nov 18, 2021 | 133.22 | 132.55 | 132.47 | 132.55 | 4,927 | -0.52(-0.39%) |
Nov 17, 2021 | 133.41 | 133.41 | 132.87 | 133.07 | 14,802 | -0.74(-0.55%) |
Nov 16, 2021 | 133.44 | 134.22 | 133.44 | 133.81 | 23,362 | +0.48(+0.36%) |
Nov 15, 2021 | 133.41 | 133.54 | 133.19 | 133.33 | 17,577 | +0.09(+0.07%) |
Nov 12, 2021 | 132.77 | 133.32 | 132.77 | 133.24 | 3,775 | +1.02(+0.77%) |
Nov 11, 2021 | 132.32 | 132.38 | 132.13 | 132.22 | 3,329 | +0.41(+0.31%) |
Nov 10, 2021 | 133.19 | 131.80 | 131.82 | 5,394 | -1.27(-0.96%) | |
Nov 09, 2021 | 132.87 | 133.16 | 132.59 | 133.09 | 42,906 | -0.02(-0.01%) |
Nov 08, 2021 | 133.18 | 133.18 | 132.83 | 133.11 | 21,238 | +0.57(+0.43%) |
Nov 05, 2021 | 133.14 | 133.22 | 132.40 | 132.54 | 5,298 | +0.45(+0.34%) |
Nov 04, 2021 | 132.32 | 132.51 | 131.76 | 132.09 | 36,918 | -0.04(-0.03%) |
Nov 03, 2021 | 131.29 | 132.18 | 131.29 | 132.12 | 6,382 | +0.65(+0.49%) |
Nov 02, 2021 | 131.27 | 131.53 | 131.02 | 131.48 | 23,100 | +0.27(+0.21%) |
Nov 01, 2021 | 130.56 | 131.21 | 130.53 | 131.21 | 14,493 | +0.95(+0.73%) |
Oct 29, 2021 | 130.30 | 130.42 | 130.09 | 130.26 | 4,711 | -0.02(-0.02%) |
Oct 28, 2021 | 129.91 | 130.32 | 129.78 | 130.28 | 6,651 | +1.36(+1.05%) |
Oct 27, 2021 | 130.70 | 130.70 | 128.85 | 128.92 | 4,280 | -1.63(-1.25%) |
Oct 26, 2021 | 131.31 | 130.55 | 130.55 | 7,655 | -0.39(-0.29%) | |
Oct 25, 2021 | 130.36 | 131.09 | 130.31 | 130.93 | 13,774 | +0.40(+0.31%) |
Oct 22, 2021 | 130.37 | 130.80 | 129.98 | 130.53 | 5,696 | +0.21(+0.16%) |
Oct 21, 2021 | 129.80 | 130.32 | 129.70 | 130.32 | 6,282 | +0.42(+0.32%) |
Oct 20, 2021 | 129.28 | 129.90 | 129.25 | 129.90 | 13,428 | +0.79(+0.61%) |
Oct 19, 2021 | 128.83 | 129.21 | 128.66 | 129.11 | 416,075 | +0.78(+0.61%) |
Oct 18, 2021 | 127.50 | 128.33 | 127.40 | 128.33 | 18,832 | +0.32(+0.25%) |
Oct 15, 2021 | 128.42 | 128.42 | 127.97 | 128.01 | 19,523 | +0.37(+0.29%) |
Oct 14, 2021 | 126.59 | 127.65 | 126.58 | 127.65 | 17,872 | +2.09(+1.66%) |
Oct 13, 2021 | 125.03 | 125.63 | 124.52 | 125.56 | 15,950 | +0.66(+0.53%) |
Oct 12, 2021 | 124.76 | 125.30 | 124.57 | 124.89 | 51,458 | +0.40(+0.32%) |
Oct 11, 2021 | 125.81 | 125.88 | 124.44 | 124.50 | 15,350 | -0.64(-0.51%) |
Oct 08, 2021 | 125.66 | 125.89 | 125.08 | 125.14 | 25,133 | -0.48(-0.38%) |
Oct 07, 2021 | 125.49 | 126.42 | 125.49 | 125.62 | 73,913 | +1.25(+1.01%) |
Oct 06, 2021 | 122.92 | 124.36 | 122.47 | 124.36 | 42,394 | +0.42(+0.34%) |
Oct 05, 2021 | 123.24 | 124.56 | 123.23 | 123.94 | 8,771 | +1.09(+0.89%) |
Oct 04, 2021 | 123.93 | 123.93 | 122.55 | 122.85 | 75,719 | -1.39(-1.12%) |