Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 141.60 | 143.44 | 140.04 | 142.91 | 102,045 | +0.79(+0.56%) |
Dec 30, 2021 | 143.49 | 144.58 | 141.58 | 142.12 | 106,519 | -0.82(-0.57%) |
Dec 29, 2021 | 142.75 | 143.63 | 139.63 | 142.94 | 151,408 | +1.49(+1.05%) |
Dec 28, 2021 | 146.49 | 148.64 | 140.84 | 141.45 | 190,721 | -5.03(-3.44%) |
Dec 27, 2021 | 140.84 | 146.72 | 139.40 | 146.49 | 268,167 | +8.02(+5.79%) |
Dec 23, 2021 | 137.20 | 139.28 | 135.82 | 138.47 | 431,568 | +1.27(+0.92%) |
Dec 22, 2021 | 133.41 | 137.24 | 133.37 | 137.20 | 350,660 | +3.99(+2.99%) |
Dec 21, 2021 | 133.25 | 134.39 | 129.24 | 133.21 | 168,303 | +1.34(+1.01%) |
Dec 20, 2021 | 126.83 | 132.31 | 125.45 | 131.88 | 384,420 | +2.14(+1.65%) |
Dec 17, 2021 | 131.11 | 134.16 | 128.63 | 129.74 | 1,200,054 | -2.13(-1.61%) |
Dec 16, 2021 | 137.17 | 138.47 | 131.36 | 131.87 | 237,302 | -3.73(-2.75%) |
Dec 15, 2021 | 128.93 | 135.82 | 128.86 | 135.60 | 370,270 | +6.10(+4.71%) |
Dec 14, 2021 | 127.15 | 130.51 | 123.49 | 129.50 | 297,538 | +2.22(+1.74%) |
Dec 13, 2021 | 129.33 | 131.62 | 127.09 | 127.28 | 228,749 | -1.03(-0.80%) |
Dec 10, 2021 | 129.58 | 130.25 | 125.94 | 128.31 | 360,453 | +1.90(+1.50%) |
Dec 09, 2021 | 131.00 | 131.00 | 126.18 | 126.41 | 193,553 | -5.06(-3.85%) |
Dec 08, 2021 | 134.42 | 135.67 | 131.10 | 131.48 | 208,168 | -2.88(-2.15%) |
Dec 07, 2021 | 132.74 | 136.27 | 131.54 | 134.36 | 260,289 | +4.68(+3.61%) |
Dec 06, 2021 | 139.62 | 140.80 | 126.46 | 129.68 | 502,763 | -10.68(-7.61%) |
Dec 03, 2021 | 146.41 | 147.78 | 139.19 | 140.35 | 331,522 | -6.05(-4.13%) |
Dec 02, 2021 | 141.11 | 147.18 | 139.16 | 146.41 | 255,771 | +5.30(+3.76%) |
Dec 01, 2021 | 143.88 | 146.52 | 140.99 | 141.10 | 285,510 | +0.83(+0.59%) |
Nov 30, 2021 | 140.56 | 142.72 | 138.13 | 140.27 | 403,424 | -2.85(-1.99%) |
Nov 29, 2021 | 143.16 | 145.31 | 139.28 | 143.12 | 280,020 | +4.52(+3.26%) |
Nov 26, 2021 | 143.71 | 145.17 | 132.42 | 138.60 | 343,891 | -9.11(-6.17%) |
Nov 24, 2021 | 145.52 | 150.05 | 144.07 | 147.70 | 206,578 | -0.09(-0.06%) |
Nov 23, 2021 | 147.00 | 151.44 | 145.49 | 147.79 | 253,374 | +0.64(+0.43%) |
Nov 22, 2021 | 145.38 | 150.80 | 145.17 | 147.16 | 361,302 | +2.65(+1.83%) |
Nov 19, 2021 | 146.48 | 147.73 | 143.97 | 144.51 | 327,218 | -2.70(-1.83%) |
Nov 18, 2021 | 147.16 | 147.62 | 146.44 | 147.21 | 242,356 | +0.77(+0.53%) |
Nov 17, 2021 | 143.68 | 146.79 | 143.05 | 146.44 | 250,493 | +2.40(+1.66%) |
Nov 16, 2021 | 142.44 | 145.08 | 139.76 | 144.04 | 226,115 | +1.60(+1.12%) |
Nov 15, 2021 | 143.80 | 143.80 | 141.60 | 142.44 | 173,935 | -0.36(-0.25%) |
Nov 12, 2021 | 143.12 | 144.53 | 141.23 | 142.80 | 253,074 | +0.63(+0.44%) |
Nov 11, 2021 | 141.66 | 145.36 | 140.26 | 142.17 | 156,889 | +1.36(+0.96%) |
Nov 10, 2021 | 140.56 | 140.81 | 261,861 | -1.00(-0.70%) | ||
Nov 09, 2021 | 137.82 | 142.52 | 137.12 | 141.81 | 303,426 | +4.70(+3.43%) |
Nov 08, 2021 | 141.42 | 142.90 | 136.53 | 137.11 | 266,387 | -2.62(-1.87%) |
Nov 05, 2021 | 138.18 | 142.41 | 137.74 | 139.72 | 276,543 | +2.50(+1.82%) |
Nov 04, 2021 | 138.96 | 141.81 | 136.44 | 137.23 | 301,190 | -1.59(-1.14%) |
Nov 03, 2021 | 140.03 | 141.45 | 137.51 | 138.82 | 334,805 | -1.02(-0.73%) |
Nov 02, 2021 | 140.03 | 142.49 | 136.95 | 139.83 | 304,382 | -0.20(-0.14%) |
Nov 01, 2021 | 136.57 | 140.31 | 133.04 | 140.03 | 393,913 | +6.15(+4.60%) |
Oct 29, 2021 | 132.58 | 136.51 | 132.03 | 133.88 | 379,599 | +2.45(+1.86%) |
Oct 28, 2021 | 121.87 | 131.48 | 121.87 | 131.44 | 446,945 | +8.66(+7.05%) |
Oct 27, 2021 | 130.83 | 128.04 | 120.41 | 122.78 | 439,568 | +7.60(+6.60%) |
Oct 26, 2021 | 118.61 | 115.18 | 232,672 | -1.53(-1.31%) | ||
Oct 25, 2021 | 114.47 | 118.47 | 113.90 | 116.70 | 299,263 | +3.97(+3.52%) |
Oct 22, 2021 | 109.67 | 113.15 | 109.67 | 112.74 | 152,545 | +3.48(+3.19%) |
Oct 21, 2021 | 110.50 | 111.14 | 108.57 | 109.25 | 135,401 | -1.25(-1.13%) |
Oct 20, 2021 | 110.09 | 111.06 | 108.62 | 110.50 | 120,091 | +0.18(+0.16%) |
Oct 19, 2021 | 113.55 | 113.55 | 109.77 | 110.32 | 152,471 | -1.83(-1.63%) |
Oct 18, 2021 | 111.22 | 112.38 | 108.21 | 112.15 | 212,492 | +1.61(+1.45%) |
Oct 15, 2021 | 108.90 | 113.35 | 107.86 | 110.54 | 342,786 | +2.96(+2.75%) |
Oct 14, 2021 | 104.55 | 107.62 | 103.27 | 107.59 | 177,098 | +4.35(+4.22%) |
Oct 13, 2021 | 103.92 | 105.29 | 101.98 | 103.23 | 124,981 | -0.37(-0.36%) |
Oct 12, 2021 | 103.29 | 104.18 | 102.16 | 103.60 | 153,490 | +0.76(+0.74%) |
Oct 11, 2021 | 102.11 | 104.17 | 102.11 | 102.84 | 155,221 | +1.51(+1.49%) |
Oct 08, 2021 | 103.94 | 105.03 | 101.25 | 101.34 | 113,446 | -2.60(-2.50%) |
Oct 07, 2021 | 100.88 | 104.26 | 99.87 | 103.93 | 272,484 | +5.56(+5.65%) |
Oct 06, 2021 | 97.00 | 98.66 | 95.70 | 98.37 | 239,309 | +0.87(+0.89%) |
Oct 05, 2021 | 95.80 | 97.84 | 95.80 | 97.50 | 219,038 | +1.78(+1.86%) |
Oct 04, 2021 | 94.99 | 97.37 | 94.87 | 95.72 | 144,689 | +0.80(+0.84%) |