Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 128.52 | 129.50 | 127.94 | 128.03 | 537,184 | -0.48(-0.37%) |
Dec 30, 2021 | 128.75 | 129.73 | 127.76 | 128.51 | 378,368 | +0.43(+0.34%) |
Dec 29, 2021 | 125.06 | 128.52 | 124.31 | 128.08 | 715,684 | +2.72(+2.17%) |
Dec 28, 2021 | 125.93 | 127.00 | 125.06 | 125.36 | 335,608 | -1.00(-0.79%) |
Dec 27, 2021 | 125.90 | 127.30 | 124.95 | 126.36 | 452,316 | +1.40(+1.12%) |
Dec 23, 2021 | 124.98 | 125.99 | 123.81 | 124.96 | 554,171 | +0.38(+0.31%) |
Dec 22, 2021 | 124.52 | 125.39 | 123.19 | 124.58 | 600,587 | +0.05(+0.04%) |
Dec 21, 2021 | 120.47 | 124.59 | 120.44 | 124.53 | 1,106,156 | +4.96(+4.15%) |
Dec 20, 2021 | 124.91 | 124.91 | 113.82 | 119.57 | 2,511,832 | -5.80(-4.63%) |
Dec 17, 2021 | 127.00 | 130.77 | 124.38 | 125.37 | 3,262,079 | -1.60(-1.26%) |
Dec 16, 2021 | 128.50 | 130.97 | 126.36 | 126.97 | 753,780 | -0.11(-0.09%) |
Dec 15, 2021 | 123.10 | 127.77 | 121.95 | 127.08 | 1,016,807 | +4.70(+3.84%) |
Dec 14, 2021 | 123.22 | 123.76 | 120.50 | 122.38 | 721,216 | -2.50(-2.00%) |
Dec 13, 2021 | 122.96 | 125.23 | 121.62 | 124.88 | 790,586 | +2.56(+2.09%) |
Dec 10, 2021 | 123.00 | 124.92 | 121.09 | 122.32 | 1,254,405 | -1.47(-1.19%) |
Dec 09, 2021 | 126.89 | 127.25 | 123.63 | 123.79 | 580,616 | -3.67(-2.88%) |
Dec 08, 2021 | 124.24 | 128.18 | 123.36 | 127.46 | 938,832 | +3.97(+3.21%) |
Dec 07, 2021 | 122.80 | 125.46 | 122.28 | 123.49 | 1,055,022 | +2.63(+2.18%) |
Dec 06, 2021 | 122.74 | 122.74 | 118.75 | 120.86 | 1,074,670 | -1.61(-1.31%) |
Dec 03, 2021 | 128.57 | 129.65 | 120.50 | 122.47 | 1,378,432 | -5.18(-4.06%) |
Dec 02, 2021 | 126.41 | 127.85 | 125.42 | 127.65 | 1,121,059 | +0.34(+0.27%) |
Dec 01, 2021 | 129.05 | 131.42 | 126.49 | 127.31 | 1,232,425 | -1.35(-1.05%) |
Nov 30, 2021 | 133.00 | 134.21 | 128.10 | 128.66 | 2,100,954 | -5.30(-3.96%) |
Nov 29, 2021 | 132.77 | 136.13 | 132.10 | 133.96 | 1,305,539 | +1.65(+1.25%) |
Nov 26, 2021 | 130.13 | 135.10 | 129.21 | 132.31 | 1,293,140 | +2.72(+2.10%) |
Nov 24, 2021 | 128.01 | 130.33 | 126.91 | 129.59 | 753,469 | +1.73(+1.35%) |
Nov 23, 2021 | 127.49 | 128.77 | 126.27 | 127.86 | 791,656 | -0.79(-0.61%) |
Nov 22, 2021 | 127.97 | 129.59 | 126.52 | 128.65 | 1,215,175 | +1.54(+1.21%) |
Nov 19, 2021 | 129.17 | 129.62 | 125.67 | 127.11 | 997,942 | -0.92(-0.72%) |
Nov 18, 2021 | 130.84 | 131.23 | 127.78 | 128.03 | 994,825 | -2.02(-1.55%) |
Nov 17, 2021 | 132.06 | 132.50 | 129.71 | 130.05 | 1,495,205 | -1.35(-1.03%) |
Nov 16, 2021 | 128.13 | 132.68 | 127.09 | 131.40 | 784,044 | +3.19(+2.49%) |
Nov 15, 2021 | 128.48 | 129.03 | 127.43 | 128.21 | 682,014 | +0.16(+0.12%) |
Nov 12, 2021 | 126.71 | 128.25 | 125.25 | 128.05 | 658,179 | +1.65(+1.31%) |
Nov 11, 2021 | 123.80 | 126.95 | 123.63 | 126.40 | 1,277,143 | +2.74(+2.22%) |
Nov 10, 2021 | 124.27 | 123.66 | 724,340 | -1.38(-1.10%) | ||
Nov 09, 2021 | 124.00 | 125.38 | 124.00 | 125.04 | 813,279 | +1.04(+0.84%) |
Nov 08, 2021 | 123.51 | 124.35 | 121.81 | 124.00 | 1,068,376 | +1.79(+1.46%) |
Nov 05, 2021 | 126.04 | 126.51 | 119.01 | 122.21 | 2,175,983 | -6.83(-5.29%) |
Nov 04, 2021 | 135.91 | 136.52 | 127.55 | 129.04 | 1,554,212 | -6.97(-5.12%) |
Nov 03, 2021 | 137.22 | 137.59 | 133.35 | 136.01 | 803,389 | -0.34(-0.25%) |
Nov 02, 2021 | 139.05 | 140.56 | 133.28 | 136.35 | 1,035,911 | -2.72(-1.96%) |
Nov 01, 2021 | 138.20 | 140.12 | 139.45 | 139.07 | 998,342 | +1.21(+0.88%) |
Oct 29, 2021 | 135.55 | 138.20 | 134.38 | 137.86 | 784,033 | +2.36(+1.74%) |
Oct 28, 2021 | 133.83 | 136.73 | 133.58 | 135.50 | 531,403 | +2.48(+1.86%) |
Oct 27, 2021 | 133.79 | 135.29 | 132.77 | 133.02 | 591,011 | -0.49(-0.37%) |
Oct 26, 2021 | 131.90 | 134.13 | 133.51 | 943,779 | +2.62(+2.00%) | |
Oct 25, 2021 | 133.27 | 133.27 | 130.56 | 130.89 | 734,715 | -1.84(-1.39%) |
Oct 22, 2021 | 132.72 | 133.00 | 131.79 | 132.73 | 491,685 | +0.42(+0.32%) |
Oct 21, 2021 | 132.05 | 132.65 | 130.56 | 132.31 | 879,620 | +0.53(+0.40%) |
Oct 20, 2021 | 134.00 | 134.21 | 131.54 | 131.78 | 776,555 | -1.44(-1.08%) |
Oct 19, 2021 | 131.52 | 133.94 | 131.17 | 133.22 | 607,155 | +2.82(+2.16%) |
Oct 18, 2021 | 128.50 | 130.61 | 127.31 | 130.40 | 788,593 | +1.63(+1.27%) |
Oct 15, 2021 | 129.71 | 130.42 | 128.58 | 128.77 | 389,604 | -0.17(-0.13%) |
Oct 14, 2021 | 129.41 | 130.98 | 128.74 | 128.94 | 384,391 | +0.78(+0.61%) |
Oct 13, 2021 | 129.18 | 129.50 | 127.78 | 128.16 | 440,734 | -0.47(-0.37%) |
Oct 12, 2021 | 129.66 | 129.76 | 127.41 | 128.63 | 407,039 | +0.10(+0.08%) |
Oct 11, 2021 | 129.51 | 130.19 | 128.48 | 128.53 | 355,624 | -1.81(-1.39%) |
Oct 08, 2021 | 130.87 | 130.89 | 129.24 | 130.34 | 438,559 | -0.70(-0.53%) |
Oct 07, 2021 | 130.86 | 133.95 | 130.86 | 131.04 | 676,899 | +1.68(+1.30%) |
Oct 06, 2021 | 128.49 | 130.41 | 127.47 | 129.36 | 849,770 | -0.83(-0.64%) |
Oct 05, 2021 | 129.82 | 132.45 | 129.74 | 130.19 | 938,645 | +1.17(+0.91%) |
Oct 04, 2021 | 131.25 | 131.79 | 127.87 | 129.02 | 1,011,168 | -2.91(-2.21%) |