Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 124.46 | 130.61 | 124.46 | 125.69 | 1,268 | -0.59(-0.47%) |
Dec 30, 2021 | 128.42 | 128.42 | 126.28 | 126.28 | 2,043 | +0.31(+0.25%) |
Dec 29, 2021 | 126.82 | 127.81 | 125.97 | 125.97 | 2,240 | -0.69(-0.54%) |
Dec 28, 2021 | 127.48 | 127.48 | 125.59 | 126.66 | 1,824 | -0.45(-0.35%) |
Dec 27, 2021 | 128.33 | 128.33 | 125.44 | 127.10 | 7,618 | -1.03(-0.80%) |
Dec 23, 2021 | 128.67 | 129.90 | 127.79 | 128.13 | 3,009 | -1.15(-0.89%) |
Dec 22, 2021 | 128.28 | 129.28 | 126.72 | 129.28 | 2,323 | -0.35(-0.27%) |
Dec 21, 2021 | 126.70 | 129.63 | 123.70 | 129.63 | 4,312 | +5.06(+4.06%) |
Dec 20, 2021 | 125.06 | 126.50 | 124.17 | 124.57 | 4,092 | -0.92(-0.74%) |
Dec 17, 2021 | 123.56 | 125.73 | 123.45 | 125.49 | 4,492 | +0.55(+0.44%) |
Dec 16, 2021 | 127.37 | 127.40 | 124.94 | 124.94 | 2,624 | +1.78(+1.45%) |
Dec 15, 2021 | 121.85 | 124.28 | 120.00 | 123.16 | 2,323 | +0.57(+0.47%) |
Dec 14, 2021 | 123.00 | 123.00 | 121.14 | 122.59 | 7,898 | -1.48(-1.20%) |
Dec 13, 2021 | 124.84 | 125.70 | 121.30 | 124.07 | 5,930 | -0.67(-0.54%) |
Dec 10, 2021 | 125.72 | 126.09 | 124.31 | 124.74 | 5,037 | -2.84(-2.23%) |
Dec 09, 2021 | 127.34 | 128.65 | 126.28 | 127.59 | 2,966 | +0.04(+0.03%) |
Dec 08, 2021 | 127.41 | 129.00 | 126.04 | 127.55 | 5,590 | -0.91(-0.71%) |
Dec 07, 2021 | 125.79 | 128.46 | 125.79 | 128.46 | 2,990 | +5.53(+4.50%) |
Dec 06, 2021 | 123.23 | 124.93 | 122.78 | 122.93 | 7,518 | +1.36(+1.12%) |
Dec 03, 2021 | 122.22 | 123.71 | 119.55 | 121.57 | 3,939 | -3.26(-2.61%) |
Dec 02, 2021 | 125.74 | 126.69 | 123.00 | 124.83 | 3,822 | -2.99(-2.34%) |
Dec 01, 2021 | 128.86 | 130.47 | 126.50 | 127.82 | 4,032 | +0.09(+0.07%) |
Nov 30, 2021 | 130.98 | 130.98 | 126.70 | 127.73 | 2,062 | -0.91(-0.71%) |
Nov 29, 2021 | 129.16 | 129.36 | 126.93 | 128.64 | 2,967 | -3.56(-2.69%) |
Nov 26, 2021 | 132.29 | 132.29 | 130.00 | 132.20 | 2,272 | +6.35(+5.05%) |
Nov 24, 2021 | 126.56 | 126.56 | 124.28 | 125.85 | 3,688 | -0.38(-0.30%) |
Nov 23, 2021 | 126.35 | 126.40 | 125.10 | 126.23 | 4,688 | -1.45(-1.14%) |
Nov 22, 2021 | 128.56 | 129.80 | 125.83 | 127.68 | 3,984 | -0.50(-0.39%) |
Nov 19, 2021 | 128.47 | 129.76 | 127.75 | 128.18 | 2,744 | -2.82(-2.16%) |
Nov 18, 2021 | 131.80 | 131.77 | 130.75 | 131.00 | 873 | -1.27(-0.96%) |
Nov 17, 2021 | 133.50 | 133.56 | 131.78 | 132.28 | 1,228 | -2.62(-1.95%) |
Nov 16, 2021 | 136.32 | 136.56 | 133.50 | 134.90 | 3,385 | -1.68(-1.23%) |
Nov 15, 2021 | 137.73 | 137.73 | 135.40 | 136.58 | 1,382 | -2.26(-1.63%) |
Nov 12, 2021 | 137.50 | 139.00 | 137.50 | 138.84 | 1,099 | +1.78(+1.30%) |
Nov 11, 2021 | 137.25 | 137.25 | 135.23 | 137.07 | 1,881 | +1.88(+1.39%) |
Nov 10, 2021 | 135.70 | 135.19 | 4,140 | -1.81(-1.32%) | ||
Nov 09, 2021 | 136.81 | 137.91 | 135.25 | 137.00 | 700 | +0.94(+0.69%) |
Nov 08, 2021 | 135.52 | 137.54 | 135.28 | 136.06 | 2,128 | +0.94(+0.70%) |
Nov 05, 2021 | 134.63 | 137.21 | 134.63 | 135.12 | 1,649 | -0.69(-0.51%) |
Nov 04, 2021 | 137.72 | 137.72 | 135.57 | 135.82 | 2,296 | -3.98(-2.85%) |
Nov 03, 2021 | 138.10 | 139.80 | 133.50 | 139.80 | 1,685 | -4.98(-3.44%) |
Nov 02, 2021 | 144.36 | 144.81 | 142.25 | 144.78 | 1,550 | -1.22(-0.83%) |
Nov 01, 2021 | 143.25 | 146.26 | 142.75 | 146.00 | 1,426 | +3.80(+2.67%) |
Oct 29, 2021 | 143.73 | 143.73 | 140.21 | 142.20 | 1,017 | -2.55(-1.76%) |
Oct 28, 2021 | 143.64 | 146.05 | 142.70 | 144.75 | 1,200 | +1.87(+1.31%) |
Oct 27, 2021 | 140.35 | 143.30 | 140.35 | 142.88 | 558 | +3.76(+2.71%) |
Oct 26, 2021 | 138.71 | 139.11 | 2,370 | -0.82(-0.59%) | ||
Oct 25, 2021 | 140.52 | 141.04 | 138.50 | 139.94 | 1,727 | -3.04(-2.13%) |
Oct 22, 2021 | 141.83 | 143.53 | 140.75 | 142.97 | 1,739 | -0.93(-0.64%) |
Oct 21, 2021 | 143.13 | 143.90 | 141.50 | 143.90 | 889 | -0.35(-0.24%) |
Oct 20, 2021 | 142.70 | 144.60 | 142.50 | 144.25 | 1,394 | +5.15(+3.70%) |
Oct 19, 2021 | 136.25 | 140.75 | 136.25 | 139.10 | 1,423 | +2.99(+2.20%) |
Oct 18, 2021 | 137.73 | 137.74 | 135.70 | 136.11 | 1,294 | -2.49(-1.80%) |
Oct 15, 2021 | 135.95 | 138.60 | 135.95 | 138.60 | 628 | +1.21(+0.88%) |
Oct 14, 2021 | 136.32 | 137.75 | 136.32 | 137.39 | 550 | -1.16(-0.84%) |
Oct 13, 2021 | 136.96 | 138.70 | 135.91 | 138.55 | 3,648 | +4.37(+3.26%) |
Oct 12, 2021 | 132.10 | 135.25 | 131.07 | 134.18 | 1,919 | +5.34(+4.15%) |
Oct 11, 2021 | 128.06 | 130.43 | 128.06 | 128.84 | 1,617 | -4.89(-3.65%) |
Oct 08, 2021 | 132.07 | 134.14 | 132.07 | 133.73 | 962 | +2.73(+2.08%) |
Oct 07, 2021 | 133.68 | 137.81 | 131.00 | 131.00 | 1,065 | -2.29(-1.72%) |
Oct 06, 2021 | 132.25 | 133.39 | 130.35 | 133.29 | 602 | -0.37(-0.27%) |
Oct 05, 2021 | 132.06 | 134.09 | 131.93 | 133.66 | 532 | +3.66(+2.81%) |
Oct 04, 2021 | 135.08 | 136.20 | 130.00 | 130.00 | 983 | -2.03(-1.54%) |