Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 131.64 | 132.03 | 130.93 | 130.93 | 96,722 | -0.75(-0.57%) |
Dec 30, 2021 | 132.19 | 133.08 | 131.68 | 131.68 | 35,133 | -0.70(-0.53%) |
Dec 29, 2021 | 132.02 | 132.54 | 131.60 | 132.39 | 32,717 | +0.25(+0.19%) |
Dec 28, 2021 | 133.42 | 133.43 | 131.71 | 132.14 | 59,017 | -1.20(-0.90%) |
Dec 27, 2021 | 131.25 | 133.34 | 131.25 | 133.34 | 163,809 | +2.44(+1.86%) |
Dec 23, 2021 | 129.74 | 131.31 | 129.74 | 130.90 | 33,287 | +1.12(+0.86%) |
Dec 22, 2021 | 128.29 | 129.78 | 127.83 | 129.78 | 64,858 | +1.15(+0.89%) |
Dec 21, 2021 | 125.40 | 128.63 | 125.01 | 128.63 | 93,289 | +4.83(+3.90%) |
Dec 20, 2021 | 123.68 | 124.26 | 122.67 | 123.80 | 104,096 | -1.83(-1.46%) |
Dec 17, 2021 | 123.59 | 126.50 | 123.00 | 125.64 | 124,646 | +0.77(+0.62%) |
Dec 16, 2021 | 128.66 | 128.68 | 124.08 | 124.86 | 160,456 | -3.32(-2.59%) |
Dec 15, 2021 | 125.02 | 128.23 | 123.79 | 128.18 | 160,683 | +3.17(+2.54%) |
Dec 14, 2021 | 125.26 | 125.92 | 123.63 | 125.01 | 343,909 | -2.21(-1.74%) |
Dec 13, 2021 | 128.87 | 129.18 | 126.81 | 127.22 | 250,008 | -1.34(-1.04%) |
Dec 10, 2021 | 129.81 | 130.71 | 128.02 | 128.56 | 3,715,889 | -0.19(-0.15%) |
Dec 09, 2021 | 131.24 | 132.06 | 128.53 | 128.75 | 537,428 | -2.86(-2.18%) |
Dec 08, 2021 | 130.64 | 131.80 | 129.08 | 131.61 | 839,741 | +1.37(+1.05%) |
Dec 07, 2021 | 128.26 | 130.81 | 128.26 | 130.24 | 338,705 | +4.88(+3.89%) |
Dec 06, 2021 | 125.72 | 125.98 | 123.48 | 125.37 | 112,573 | -0.51(-0.40%) |
Dec 03, 2021 | 128.52 | 128.74 | 124.09 | 125.87 | 34,831 | -2.28(-1.78%) |
Dec 02, 2021 | 125.64 | 128.73 | 125.57 | 128.15 | 34,562 | +2.19(+1.74%) |
Dec 01, 2021 | 131.56 | 131.56 | 125.83 | 125.96 | 131,739 | -3.70(-2.85%) |
Nov 30, 2021 | 132.48 | 133.08 | 129.15 | 129.66 | 71,557 | -3.19(-2.40%) |
Nov 29, 2021 | 131.75 | 133.25 | 131.15 | 132.85 | 52,039 | +2.62(+2.01%) |
Nov 26, 2021 | 130.84 | 132.31 | 129.75 | 130.23 | 52,763 | -2.69(-2.03%) |
Nov 24, 2021 | 130.51 | 132.93 | 130.46 | 132.93 | 35,469 | +1.98(+1.51%) |
Nov 23, 2021 | 131.34 | 132.58 | 129.21 | 130.95 | 30,004 | -1.11(-0.84%) |
Nov 22, 2021 | 135.81 | 135.81 | 131.80 | 132.06 | 39,247 | -3.10(-2.29%) |
Nov 19, 2021 | 135.99 | 136.30 | 135.15 | 135.16 | 21,085 | -0.47(-0.34%) |
Nov 18, 2021 | 136.32 | 135.62 | 135.48 | 135.62 | 19,877 | +0.00(+0.00%) |
Nov 17, 2021 | 136.62 | 136.66 | 135.25 | 135.62 | 45,666 | -1.02(-0.74%) |
Nov 16, 2021 | 135.02 | 136.77 | 134.98 | 136.64 | 23,673 | +1.40(+1.04%) |
Nov 15, 2021 | 136.47 | 136.47 | 134.71 | 135.24 | 23,660 | -0.70(-0.52%) |
Nov 12, 2021 | 135.30 | 136.06 | 134.93 | 135.94 | 19,483 | +1.17(+0.87%) |
Nov 11, 2021 | 134.82 | 135.34 | 134.67 | 134.77 | 17,178 | +1.03(+0.77%) |
Nov 10, 2021 | 135.92 | 133.74 | 50,669 | -3.37(-2.46%) | ||
Nov 09, 2021 | 137.28 | 137.68 | 136.29 | 137.11 | 30,085 | +0.70(+0.51%) |
Nov 08, 2021 | 135.44 | 136.80 | 135.44 | 136.41 | 19,936 | +1.61(+1.20%) |
Nov 05, 2021 | 135.72 | 136.23 | 134.29 | 134.80 | 48,442 | -0.16(-0.12%) |
Nov 04, 2021 | 134.22 | 135.08 | 133.97 | 134.96 | 32,740 | +1.48(+1.11%) |
Nov 03, 2021 | 133.25 | 133.66 | 132.38 | 133.48 | 35,050 | +0.44(+0.33%) |
Nov 02, 2021 | 132.47 | 133.10 | 132.32 | 133.05 | 76,738 | +0.77(+0.58%) |
Nov 01, 2021 | 131.79 | 132.33 | 131.40 | 132.27 | 75,786 | +0.87(+0.66%) |
Oct 29, 2021 | 129.57 | 131.40 | 129.57 | 131.40 | 97,877 | +1.34(+1.03%) |
Oct 28, 2021 | 128.83 | 130.16 | 128.83 | 130.06 | 30,847 | +1.69(+1.32%) |
Oct 27, 2021 | 130.03 | 130.13 | 128.36 | 128.37 | 25,811 | -1.78(-1.37%) |
Oct 26, 2021 | 131.90 | 130.15 | 46,032 | -1.11(-0.84%) | ||
Oct 25, 2021 | 131.15 | 132.02 | 131.10 | 131.26 | 39,153 | +0.46(+0.35%) |
Oct 22, 2021 | 131.06 | 131.85 | 130.20 | 130.81 | 37,041 | -0.28(-0.21%) |
Oct 21, 2021 | 129.09 | 131.15 | 129.09 | 131.09 | 23,950 | +1.68(+1.30%) |
Oct 20, 2021 | 129.60 | 129.89 | 129.20 | 129.40 | 30,851 | -0.21(-0.16%) |
Oct 19, 2021 | 129.21 | 129.90 | 128.85 | 129.61 | 32,725 | +0.76(+0.59%) |
Oct 18, 2021 | 127.20 | 128.88 | 127.09 | 128.85 | 73,147 | +1.10(+0.86%) |
Oct 15, 2021 | 127.89 | 128.14 | 127.52 | 127.75 | 22,158 | +0.32(+0.25%) |
Oct 14, 2021 | 126.43 | 127.71 | 126.43 | 127.43 | 42,753 | +2.37(+1.89%) |
Oct 13, 2021 | 123.83 | 125.06 | 123.83 | 125.06 | 51,967 | +1.71(+1.39%) |
Oct 12, 2021 | 123.22 | 123.93 | 122.71 | 123.35 | 32,074 | +0.64(+0.52%) |
Oct 11, 2021 | 122.77 | 124.25 | 122.70 | 122.70 | 26,981 | -0.52(-0.43%) |
Oct 08, 2021 | 124.51 | 124.61 | 123.18 | 123.23 | 36,996 | -0.88(-0.71%) |
Oct 07, 2021 | 123.66 | 125.17 | 123.66 | 124.11 | 96,450 | +1.48(+1.20%) |
Oct 06, 2021 | 120.82 | 122.64 | 120.60 | 122.63 | 102,276 | +0.53(+0.44%) |
Oct 05, 2021 | 121.13 | 122.63 | 121.02 | 122.10 | 77,611 | +1.50(+1.24%) |
Oct 04, 2021 | 122.75 | 122.75 | 119.92 | 120.60 | 130,642 | -2.66(-2.16%) |