Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 128.14 | 129.22 | 127.84 | 128.20 | 191,102 | -0.36(-0.28%) |
Dec 30, 2021 | 129.04 | 130.63 | 128.43 | 128.56 | 144,272 | -0.48(-0.37%) |
Dec 29, 2021 | 129.91 | 130.47 | 128.55 | 129.04 | 158,676 | -1.08(-0.83%) |
Dec 28, 2021 | 130.41 | 131.37 | 129.39 | 130.12 | 195,982 | -0.06(-0.04%) |
Dec 27, 2021 | 128.21 | 130.57 | 127.62 | 130.18 | 227,311 | +2.10(+1.64%) |
Dec 23, 2021 | 127.22 | 129.01 | 126.70 | 128.07 | 240,712 | +1.72(+1.36%) |
Dec 22, 2021 | 125.29 | 126.55 | 124.58 | 126.36 | 302,573 | +1.09(+0.87%) |
Dec 21, 2021 | 123.35 | 125.34 | 123.17 | 125.27 | 366,085 | +3.58(+2.94%) |
Dec 20, 2021 | 124.45 | 125.14 | 119.38 | 121.69 | 382,876 | -4.61(-3.65%) |
Dec 17, 2021 | 128.46 | 128.57 | 125.79 | 126.31 | 632,284 | -2.65(-2.06%) |
Dec 16, 2021 | 131.44 | 132.37 | 128.18 | 128.96 | 304,280 | -0.73(-0.56%) |
Dec 15, 2021 | 129.51 | 130.38 | 127.51 | 129.69 | 724,564 | +0.20(+0.15%) |
Dec 14, 2021 | 124.64 | 130.73 | 124.64 | 129.49 | 646,817 | +4.17(+3.33%) |
Dec 13, 2021 | 127.86 | 129.10 | 124.74 | 125.32 | 586,646 | -3.34(-2.60%) |
Dec 10, 2021 | 130.13 | 130.13 | 127.98 | 128.66 | 561,216 | +0.36(+0.28%) |
Dec 09, 2021 | 128.43 | 130.54 | 127.76 | 128.30 | 474,214 | -0.67(-0.52%) |
Dec 08, 2021 | 125.95 | 129.86 | 125.49 | 128.97 | 767,001 | -1.85(-1.41%) |
Dec 07, 2021 | 130.08 | 132.56 | 129.14 | 130.82 | 362,893 | +3.07(+2.40%) |
Dec 06, 2021 | 127.98 | 129.91 | 126.06 | 127.75 | 1,025,486 | +1.13(+0.89%) |
Dec 03, 2021 | 132.12 | 132.56 | 124.65 | 126.62 | 606,147 | -4.70(-3.58%) |
Dec 02, 2021 | 128.95 | 131.98 | 127.68 | 131.32 | 743,299 | +3.49(+2.73%) |
Dec 01, 2021 | 134.17 | 135.19 | 127.83 | 127.83 | 486,340 | -3.07(-2.34%) |
Nov 30, 2021 | 135.47 | 136.15 | 130.64 | 130.89 | 888,723 | -6.09(-4.44%) |
Nov 29, 2021 | 137.14 | 137.93 | 134.16 | 136.98 | 333,301 | +1.74(+1.28%) |
Nov 26, 2021 | 136.22 | 136.97 | 134.51 | 135.24 | 263,837 | -5.02(-3.58%) |
Nov 24, 2021 | 140.31 | 141.14 | 138.67 | 140.26 | 357,688 | -0.54(-0.38%) |
Nov 23, 2021 | 141.34 | 141.75 | 139.30 | 140.80 | 353,351 | +0.48(+0.34%) |
Nov 22, 2021 | 141.19 | 142.84 | 140.24 | 140.32 | 450,598 | -0.46(-0.33%) |
Nov 19, 2021 | 140.92 | 142.26 | 139.55 | 140.78 | 337,557 | -1.72(-1.21%) |
Nov 18, 2021 | 144.01 | 143.16 | 142.31 | 142.50 | 304,326 | -0.96(-0.67%) |
Nov 17, 2021 | 144.39 | 145.10 | 142.82 | 143.46 | 351,593 | -1.20(-0.83%) |
Nov 16, 2021 | 145.12 | 145.96 | 143.74 | 144.66 | 364,359 | -1.25(-0.86%) |
Nov 15, 2021 | 147.52 | 148.15 | 145.42 | 145.91 | 808,839 | -0.32(-0.22%) |
Nov 12, 2021 | 145.12 | 146.50 | 144.11 | 146.23 | 305,725 | +1.20(+0.83%) |
Nov 11, 2021 | 142.37 | 145.90 | 142.04 | 145.03 | 310,031 | +3.43(+2.42%) |
Nov 10, 2021 | 141.52 | 141.60 | 298,844 | -0.56(-0.39%) | ||
Nov 09, 2021 | 141.85 | 143.46 | 140.46 | 142.16 | 309,389 | -0.22(-0.15%) |
Nov 08, 2021 | 142.80 | 144.05 | 141.51 | 142.37 | 633,867 | +0.28(+0.20%) |
Nov 05, 2021 | 142.83 | 144.90 | 141.46 | 142.09 | 526,325 | +0.14(+0.10%) |
Nov 04, 2021 | 143.49 | 145.36 | 140.62 | 141.95 | 356,055 | -3.01(-2.07%) |
Nov 03, 2021 | 142.55 | 145.65 | 142.55 | 144.96 | 333,567 | +1.89(+1.32%) |
Nov 02, 2021 | 144.72 | 145.61 | 142.82 | 143.07 | 312,410 | -2.03(-1.40%) |
Nov 01, 2021 | 144.33 | 145.55 | 145.29 | 145.10 | 472,597 | +2.45(+1.72%) |
Oct 29, 2021 | 142.23 | 143.90 | 140.24 | 142.64 | 739,523 | -0.54(-0.38%) |
Oct 28, 2021 | 143.54 | 144.50 | 141.26 | 143.19 | 724,564 | +1.89(+1.34%) |
Oct 27, 2021 | 151.31 | 153.00 | 140.39 | 141.30 | 793,862 | -9.96(-6.58%) |
Oct 26, 2021 | 153.02 | 151.26 | 469,587 | -0.97(-0.64%) | ||
Oct 25, 2021 | 150.84 | 152.27 | 148.51 | 152.23 | 514,482 | +1.84(+1.22%) |
Oct 22, 2021 | 152.35 | 153.09 | 150.21 | 150.38 | 370,472 | -1.73(-1.14%) |
Oct 21, 2021 | 153.50 | 154.66 | 149.62 | 152.11 | 593,788 | -1.18(-0.77%) |
Oct 20, 2021 | 149.15 | 153.31 | 148.43 | 153.30 | 551,767 | +4.14(+2.78%) |
Oct 19, 2021 | 147.61 | 149.27 | 147.32 | 149.15 | 472,627 | +2.28(+1.55%) |
Oct 18, 2021 | 145.37 | 148.89 | 145.19 | 146.87 | 386,061 | +1.76(+1.21%) |
Oct 15, 2021 | 143.41 | 147.28 | 143.41 | 145.12 | 385,602 | +3.20(+2.26%) |
Oct 14, 2021 | 141.29 | 143.39 | 140.31 | 141.91 | 491,905 | +2.80(+2.01%) |
Oct 13, 2021 | 139.51 | 140.68 | 137.83 | 139.11 | 322,579 | +0.30(+0.22%) |
Oct 12, 2021 | 137.64 | 139.63 | 137.06 | 138.81 | 318,631 | +1.18(+0.86%) |
Oct 11, 2021 | 139.98 | 141.51 | 137.60 | 137.63 | 254,815 | -0.01(-0.01%) |
Oct 08, 2021 | 136.25 | 138.44 | 135.55 | 137.64 | 183,606 | +1.82(+1.34%) |
Oct 07, 2021 | 135.74 | 137.57 | 135.27 | 135.81 | 343,746 | +1.83(+1.37%) |
Oct 06, 2021 | 133.08 | 134.71 | 131.03 | 133.98 | 260,553 | -0.33(-0.24%) |
Oct 05, 2021 | 133.16 | 135.68 | 132.46 | 134.31 | 363,924 | +2.72(+2.07%) |
Oct 04, 2021 | 130.21 | 134.34 | 130.21 | 131.59 | 399,934 | +1.87(+1.44%) |