Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 140.65 | 141.79 | 137.10 | 137.22 | 240,759 | -3.34(-2.38%) |
Dec 30, 2021 | 141.54 | 142.94 | 140.34 | 140.56 | 157,765 | -0.42(-0.30%) |
Dec 29, 2021 | 141.39 | 142.15 | 139.64 | 140.98 | 144,255 | +0.37(+0.26%) |
Dec 28, 2021 | 141.14 | 141.41 | 138.15 | 140.61 | 123,965 | +0.50(+0.36%) |
Dec 27, 2021 | 139.90 | 142.23 | 139.40 | 140.11 | 364,722 | +0.74(+0.53%) |
Dec 23, 2021 | 138.00 | 139.69 | 137.33 | 139.37 | 269,534 | +1.67(+1.21%) |
Dec 22, 2021 | 137.50 | 138.04 | 136.06 | 137.70 | 183,454 | +0.48(+0.35%) |
Dec 21, 2021 | 134.74 | 137.25 | 132.53 | 137.22 | 314,401 | +3.09(+2.30%) |
Dec 20, 2021 | 133.30 | 135.71 | 133.30 | 134.13 | 269,264 | -0.93(-0.69%) |
Dec 17, 2021 | 130.63 | 135.50 | 130.60 | 135.06 | 894,688 | +3.92(+2.99%) |
Dec 16, 2021 | 134.90 | 135.24 | 129.72 | 131.14 | 362,389 | -3.73(-2.77%) |
Dec 15, 2021 | 131.95 | 134.95 | 130.91 | 134.87 | 381,305 | +3.01(+2.28%) |
Dec 14, 2021 | 130.82 | 133.06 | 128.68 | 131.86 | 243,682 | -1.86(-1.39%) |
Dec 13, 2021 | 131.64 | 135.15 | 130.81 | 133.72 | 309,580 | +1.62(+1.23%) |
Dec 10, 2021 | 133.42 | 136.78 | 131.52 | 132.10 | 229,439 | -0.09(-0.07%) |
Dec 09, 2021 | 132.12 | 134.24 | 130.85 | 132.19 | 268,709 | -0.26(-0.20%) |
Dec 08, 2021 | 131.66 | 133.74 | 129.51 | 132.45 | 370,897 | +0.39(+0.30%) |
Dec 07, 2021 | 129.42 | 133.12 | 129.25 | 132.06 | 281,041 | +5.41(+4.27%) |
Dec 06, 2021 | 127.07 | 128.81 | 124.37 | 126.65 | 289,962 | -0.99(-0.78%) |
Dec 03, 2021 | 129.67 | 130.74 | 124.28 | 127.64 | 417,557 | -1.78(-1.38%) |
Dec 02, 2021 | 129.42 | 129.72 | 124.50 | 129.42 | 276,378 | +4.14(+3.30%) |
Dec 01, 2021 | 131.80 | 131.80 | 124.76 | 125.28 | 282,408 | -5.01(-3.85%) |
Nov 30, 2021 | 133.87 | 136.03 | 129.17 | 130.29 | 475,130 | -4.05(-3.01%) |
Nov 29, 2021 | 131.14 | 135.40 | 130.91 | 134.34 | 286,999 | +4.63(+3.57%) |
Nov 26, 2021 | 131.59 | 134.66 | 129.44 | 129.71 | 161,426 | -3.79(-2.84%) |
Nov 24, 2021 | 128.19 | 133.52 | 126.24 | 133.50 | 231,832 | +4.87(+3.79%) |
Nov 23, 2021 | 131.48 | 131.97 | 125.24 | 128.63 | 403,706 | -3.32(-2.52%) |
Nov 22, 2021 | 137.55 | 137.55 | 131.56 | 131.95 | 313,622 | -5.49(-3.99%) |
Nov 19, 2021 | 137.65 | 139.73 | 136.57 | 137.44 | 216,505 | +0.48(+0.35%) |
Nov 18, 2021 | 138.12 | 137.31 | 136.21 | 136.96 | 217,578 | -1.24(-0.90%) |
Nov 17, 2021 | 139.79 | 140.28 | 137.04 | 138.20 | 205,209 | -1.74(-1.24%) |
Nov 16, 2021 | 136.13 | 140.10 | 136.13 | 139.94 | 291,807 | +3.45(+2.53%) |
Nov 15, 2021 | 139.66 | 139.66 | 135.28 | 136.49 | 221,860 | -3.03(-2.17%) |
Nov 12, 2021 | 138.43 | 139.70 | 137.68 | 139.52 | 263,178 | +1.68(+1.22%) |
Nov 11, 2021 | 136.84 | 140.17 | 136.84 | 137.84 | 240,809 | +0.17(+0.12%) |
Nov 10, 2021 | 138.58 | 137.67 | 239,980 | -2.15(-1.54%) | ||
Nov 09, 2021 | 139.60 | 140.64 | 137.74 | 139.82 | 253,443 | +0.27(+0.19%) |
Nov 08, 2021 | 134.92 | 140.02 | 134.19 | 139.55 | 377,100 | +4.51(+3.34%) |
Nov 05, 2021 | 136.16 | 140.05 | 133.70 | 135.04 | 755,401 | -2.00(-1.46%) |
Nov 04, 2021 | 132.99 | 139.48 | 129.46 | 137.04 | 746,520 | +11.86(+9.47%) |
Nov 03, 2021 | 125.11 | 128.27 | 124.77 | 125.18 | 743,392 | +0.21(+0.17%) |
Nov 02, 2021 | 124.42 | 127.62 | 123.66 | 124.97 | 364,675 | +0.38(+0.31%) |
Nov 01, 2021 | 124.19 | 123.83 | 123.83 | 124.59 | 311,630 | +0.11(+0.09%) |
Oct 29, 2021 | 119.37 | 125.00 | 119.37 | 124.48 | 296,049 | +4.42(+3.68%) |
Oct 28, 2021 | 117.86 | 120.06 | 280,469 | +2.01(+1.70%) | ||
Oct 27, 2021 | 119.46 | 120.15 | 117.86 | 118.05 | 340,908 | -1.02(-0.86%) |
Oct 26, 2021 | 119.10 | 119.07 | 155,638 | +0.31(+0.26%) | ||
Oct 25, 2021 | 116.83 | 118.76 | 255,430 | +1.40(+1.19%) | ||
Oct 22, 2021 | 116.50 | 118.14 | 115.39 | 117.36 | 277,173 | +0.86(+0.74%) |
Oct 21, 2021 | 114.69 | 116.84 | 114.62 | 116.50 | 185,735 | +1.66(+1.45%) |
Oct 20, 2021 | 115.07 | 115.55 | 112.57 | 114.84 | 211,712 | -0.11(-0.10%) |
Oct 19, 2021 | 114.38 | 115.95 | 113.20 | 114.95 | 231,817 | +0.60(+0.52%) |
Oct 18, 2021 | 114.35 | 117.92 | 114.06 | 114.35 | 230,345 | +0.00(+0.00%) |
Oct 15, 2021 | 115.78 | 115.90 | 114.07 | 114.35 | 358,373 | -0.63(-0.55%) |
Oct 14, 2021 | 115.46 | 115.49 | 114.16 | 114.98 | 233,061 | +0.84(+0.74%) |
Oct 13, 2021 | 111.20 | 114.26 | 111.20 | 114.14 | 282,232 | +3.92(+3.56%) |
Oct 12, 2021 | 110.04 | 112.78 | 109.36 | 110.22 | 206,810 | +0.35(+0.32%) |
Oct 11, 2021 | 108.82 | 111.19 | 108.61 | 109.87 | 222,662 | -0.14(-0.13%) |
Oct 08, 2021 | 112.67 | 113.93 | 109.66 | 110.01 | 137,400 | -2.66(-2.36%) |
Oct 07, 2021 | 111.55 | 114.64 | 111.55 | 112.67 | 255,788 | +1.52(+1.37%) |
Oct 06, 2021 | 108.73 | 111.62 | 106.48 | 111.15 | 173,752 | +1.47(+1.34%) |
Oct 05, 2021 | 109.70 | 111.81 | 108.67 | 109.68 | 231,013 | +1.25(+1.15%) |
Oct 04, 2021 | 110.59 | 110.59 | 107.08 | 108.43 | 290,439 | -2.94(-2.64%) |