Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 136.41 | 138.00 | 132.00 | 134.53 | 165,256 | -1.88(-1.38%) |
Dec 30, 2021 | 132.95 | 139.93 | 132.76 | 136.41 | 132,297 | +2.66(+1.99%) |
Dec 29, 2021 | 134.16 | 136.73 | 131.05 | 133.75 | 115,539 | -0.93(-0.69%) |
Dec 28, 2021 | 138.46 | 140.12 | 133.41 | 134.68 | 119,820 | -3.78(-2.73%) |
Dec 27, 2021 | 136.93 | 139.60 | 135.80 | 138.46 | 102,026 | -0.86(-0.62%) |
Dec 23, 2021 | 139.50 | 140.14 | 134.82 | 139.32 | 97,537 | +0.29(+0.21%) |
Dec 22, 2021 | 138.24 | 143.09 | 137.41 | 139.03 | 194,720 | +0.39(+0.28%) |
Dec 21, 2021 | 135.12 | 140.63 | 134.82 | 138.64 | 219,022 | +3.20(+2.36%) |
Dec 20, 2021 | 130.63 | 136.32 | 128.93 | 135.44 | 206,619 | +3.05(+2.30%) |
Dec 17, 2021 | 125.83 | 133.24 | 125.00 | 132.39 | 355,265 | +5.29(+4.16%) |
Dec 16, 2021 | 134.13 | 138.81 | 127.10 | 127.10 | 529,215 | -7.05(-5.26%) |
Dec 15, 2021 | 136.64 | 138.05 | 131.15 | 134.15 | 492,386 | -2.49(-1.82%) |
Dec 14, 2021 | 139.33 | 142.38 | 136.20 | 136.64 | 263,108 | -3.47(-2.48%) |
Dec 13, 2021 | 139.99 | 144.25 | 137.91 | 140.11 | 278,887 | +0.11(+0.08%) |
Dec 10, 2021 | 140.71 | 142.81 | 138.30 | 140.00 | 303,815 | +0.35(+0.25%) |
Dec 09, 2021 | 146.35 | 147.86 | 139.22 | 139.65 | 131,657 | -6.38(-4.37%) |
Dec 08, 2021 | 144.39 | 147.90 | 140.12 | 146.03 | 259,800 | +3.08(+2.15%) |
Dec 07, 2021 | 138.91 | 145.47 | 138.91 | 142.95 | 211,797 | +6.31(+4.62%) |
Dec 06, 2021 | 135.00 | 139.91 | 131.91 | 136.64 | 197,538 | +1.03(+0.76%) |
Dec 03, 2021 | 145.06 | 145.69 | 133.04 | 135.61 | 402,074 | -10.28(-7.05%) |
Dec 02, 2021 | 141.48 | 146.54 | 140.63 | 145.89 | 165,042 | +4.27(+3.02%) |
Dec 01, 2021 | 138.34 | 144.98 | 135.52 | 141.62 | 312,901 | +4.60(+3.36%) |
Nov 30, 2021 | 141.20 | 144.96 | 136.16 | 137.02 | 373,256 | -4.17(-2.95%) |
Nov 29, 2021 | 145.39 | 145.82 | 140.86 | 141.19 | 190,288 | -2.63(-1.83%) |
Nov 26, 2021 | 145.96 | 147.97 | 141.49 | 143.82 | 81,307 | -3.57(-2.42%) |
Nov 24, 2021 | 148.21 | 148.74 | 144.14 | 147.39 | 114,299 | -0.67(-0.45%) |
Nov 23, 2021 | 141.82 | 148.80 | 141.13 | 148.06 | 326,122 | +5.29(+3.71%) |
Nov 22, 2021 | 148.35 | 148.41 | 142.52 | 142.77 | 277,227 | -6.04(-4.06%) |
Nov 19, 2021 | 148.64 | 155.97 | 147.52 | 148.81 | 177,516 | +0.17(+0.11%) |
Nov 18, 2021 | 156.33 | 150.71 | 148.61 | 148.64 | 217,638 | -6.32(-4.08%) |
Nov 17, 2021 | 156.45 | 157.41 | 152.73 | 154.96 | 208,101 | -2.04(-1.30%) |
Nov 16, 2021 | 152.54 | 159.08 | 152.54 | 157.00 | 224,386 | +3.86(+2.52%) |
Nov 15, 2021 | 156.00 | 158.06 | 150.53 | 153.14 | 168,269 | -2.58(-1.66%) |
Nov 12, 2021 | 155.00 | 157.41 | 153.17 | 155.72 | 209,052 | +0.72(+0.46%) |
Nov 11, 2021 | 150.88 | 161.82 | 150.24 | 155.00 | 110,552 | +1.94(+1.27%) |
Nov 10, 2021 | 157.62 | 153.06 | 148,492 | -5.69(-3.58%) | ||
Nov 09, 2021 | 160.68 | 161.39 | 157.11 | 158.75 | 106,156 | -1.93(-1.20%) |
Nov 08, 2021 | 161.88 | 164.01 | 159.84 | 160.68 | 169,574 | +0.00(+0.00%) |
Nov 05, 2021 | 160.20 | 162.21 | 158.24 | 160.68 | 125,652 | +0.60(+0.37%) |
Nov 04, 2021 | 162.44 | 164.66 | 158.10 | 160.08 | 225,996 | -2.53(-1.56%) |
Nov 03, 2021 | 165.54 | 166.88 | 160.34 | 162.61 | 174,001 | -1.70(-1.03%) |
Nov 02, 2021 | 158.51 | 167.11 | 157.31 | 164.31 | 221,985 | +4.38(+2.74%) |
Nov 01, 2021 | 151.73 | 161.79 | 151.61 | 159.93 | 186,429 | +8.32(+5.49%) |
Oct 29, 2021 | 150.01 | 153.83 | 147.50 | 151.61 | 124,865 | +1.60(+1.07%) |
Oct 28, 2021 | 144.31 | 150.98 | 144.31 | 150.01 | 181,121 | +3.08(+2.10%) |
Oct 27, 2021 | 138.17 | 148.16 | 137.00 | 146.93 | 1,248,323 | +7.19(+5.15%) |
Oct 26, 2021 | 140.84 | 138.45 | 139.74 | 243,280 | -1.00(-0.71%) | |
Oct 25, 2021 | 144.38 | 145.08 | 140.23 | 140.74 | 378,968 | -3.87(-2.68%) |
Oct 22, 2021 | 145.78 | 147.12 | 142.25 | 144.61 | 132,894 | -1.01(-0.69%) |
Oct 21, 2021 | 144.04 | 151.91 | 142.17 | 145.62 | 638,747 | +0.62(+0.43%) |
Oct 20, 2021 | 151.87 | 153.04 | 143.76 | 145.00 | 216,513 | -8.49(-5.53%) |
Oct 19, 2021 | 155.32 | 158.05 | 152.16 | 153.49 | 262,599 | -1.82(-1.18%) |
Oct 18, 2021 | 160.32 | 160.91 | 154.56 | 155.31 | 110,865 | -4.68(-2.92%) |
Oct 15, 2021 | 161.36 | 162.14 | 155.13 | 159.99 | 329,955 | -0.01(-0.01%) |
Oct 14, 2021 | 164.79 | 168.19 | 159.72 | 160.00 | 204,234 | -4.00(-2.44%) |
Oct 13, 2021 | 168.23 | 171.64 | 163.16 | 164.00 | 177,242 | -4.74(-2.81%) |
Oct 12, 2021 | 170.33 | 172.65 | 166.60 | 168.74 | 74,240 | -0.92(-0.54%) |
Oct 11, 2021 | 169.27 | 171.48 | 165.76 | 169.66 | 107,496 | +0.39(+0.23%) |
Oct 08, 2021 | 167.90 | 171.20 | 167.23 | 169.27 | 107,293 | +2.02(+1.21%) |
Oct 07, 2021 | 162.66 | 167.83 | 160.40 | 167.25 | 101,425 | +5.05(+3.11%) |
Oct 06, 2021 | 159.45 | 163.88 | 157.65 | 162.20 | 96,836 | +2.59(+1.62%) |
Oct 05, 2021 | 162.49 | 163.85 | 159.58 | 159.61 | 83,110 | -2.79(-1.72%) |
Oct 04, 2021 | 161.42 | 162.59 | 159.55 | 162.40 | 106,164 | +0.15(+0.09%) |