Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 137.01 | 137.97 | 136.85 | 137.33 | 51,986 | +0.30(+0.22%) |
Dec 30, 2021 | 136.71 | 137.05 | 136.15 | 137.03 | 98,924 | +0.82(+0.60%) |
Dec 29, 2021 | 136.47 | 136.72 | 136.01 | 136.21 | 100,749 | -1.27(-0.92%) |
Dec 28, 2021 | 138.29 | 138.39 | 137.33 | 137.48 | 52,137 | -0.27(-0.19%) |
Dec 27, 2021 | 137.61 | 137.94 | 137.54 | 137.75 | 88,564 | +0.02(+0.01%) |
Dec 23, 2021 | 138.37 | 138.37 | 137.39 | 137.73 | 94,745 | -0.79(-0.57%) |
Dec 22, 2021 | 138.67 | 138.67 | 138.09 | 138.52 | 37,455 | +0.47(+0.34%) |
Dec 21, 2021 | 137.53 | 138.06 | 136.95 | 138.04 | 65,645 | -0.40(-0.29%) |
Dec 20, 2021 | 139.17 | 139.37 | 138.34 | 138.44 | 60,921 | -0.69(-0.50%) |
Dec 17, 2021 | 139.07 | 139.39 | 138.85 | 139.14 | 64,870 | +1.06(+0.77%) |
Dec 16, 2021 | 137.96 | 138.67 | 137.96 | 138.07 | 41,602 | -0.13(-0.09%) |
Dec 15, 2021 | 138.07 | 138.97 | 137.99 | 138.20 | 47,815 | -0.73(-0.53%) |
Dec 14, 2021 | 138.74 | 139.13 | 138.02 | 138.93 | 103,890 | -0.26(-0.19%) |
Dec 13, 2021 | 138.71 | 139.30 | 138.59 | 139.19 | 67,775 | +1.36(+0.99%) |
Dec 10, 2021 | 138.46 | 138.67 | 137.78 | 137.83 | 50,502 | +0.05(+0.03%) |
Dec 09, 2021 | 137.78 | 138.27 | 137.34 | 137.78 | 49,078 | +0.51(+0.37%) |
Dec 08, 2021 | 138.22 | 138.26 | 137.25 | 137.27 | 63,480 | -1.34(-0.97%) |
Dec 07, 2021 | 138.90 | 139.34 | 138.40 | 138.61 | 84,664 | -0.62(-0.44%) |
Dec 06, 2021 | 140.45 | 140.62 | 139.03 | 139.23 | 66,448 | -1.35(-0.96%) |
Dec 03, 2021 | 138.84 | 141.06 | 138.68 | 140.58 | 59,109 | +1.21(+0.87%) |
Dec 02, 2021 | 139.72 | 139.74 | 138.72 | 139.37 | 60,119 | -0.04(-0.03%) |
Dec 01, 2021 | 138.26 | 139.41 | 137.76 | 139.41 | 274,528 | +0.23(+0.17%) |
Nov 30, 2021 | 138.53 | 139.18 | 138.52 | 139.18 | 77,569 | +1.76(+1.28%) |
Nov 29, 2021 | 136.52 | 137.56 | 136.48 | 137.41 | 88,886 | -0.49(-0.35%) |
Nov 26, 2021 | 137.07 | 138.11 | 137.00 | 137.90 | 41,586 | +2.46(+1.82%) |
Nov 24, 2021 | 134.26 | 135.48 | 134.15 | 135.44 | 37,256 | +1.41(+1.05%) |
Nov 23, 2021 | 135.10 | 135.14 | 134.03 | 134.03 | 163,669 | -1.64(-1.21%) |
Nov 22, 2021 | 136.29 | 136.41 | 135.27 | 135.67 | 33,631 | -1.43(-1.04%) |
Nov 19, 2021 | 136.64 | 137.32 | 136.64 | 137.10 | 156,033 | +1.09(+0.80%) |
Nov 18, 2021 | 135.38 | 136.03 | 135.38 | 136.01 | 35,720 | +0.48(+0.35%) |
Nov 17, 2021 | 134.39 | 135.64 | 134.39 | 135.53 | 32,977 | +0.73(+0.54%) |
Nov 16, 2021 | 135.18 | 135.69 | 134.70 | 134.80 | 79,114 | -0.24(-0.18%) |
Nov 15, 2021 | 136.27 | 136.27 | 134.88 | 135.04 | 32,796 | -1.44(-1.06%) |
Nov 12, 2021 | 136.92 | 137.14 | 136.14 | 136.48 | 52,122 | -0.07(-0.05%) |
Nov 11, 2021 | 136.91 | 137.02 | 136.52 | 136.55 | 27,434 | -0.36(-0.26%) |
Nov 10, 2021 | 138.81 | 136.91 | 71,305 | -1.91(-1.37%) | ||
Nov 09, 2021 | 138.83 | 139.34 | 138.68 | 138.82 | 30,937 | +1.09(+0.79%) |
Nov 08, 2021 | 137.88 | 137.95 | 137.60 | 137.74 | 47,494 | -0.37(-0.27%) |
Nov 05, 2021 | 137.79 | 138.37 | 137.44 | 138.10 | 75,760 | +1.50(+1.10%) |
Nov 04, 2021 | 135.67 | 136.87 | 135.67 | 136.60 | 93,414 | +1.34(+0.99%) |
Nov 03, 2021 | 136.97 | 137.08 | 135.26 | 135.26 | 74,779 | -1.07(-0.78%) |
Nov 02, 2021 | 135.85 | 136.64 | 135.85 | 136.33 | 75,566 | +0.51(+0.37%) |
Nov 01, 2021 | 135.14 | 135.91 | 135.11 | 135.82 | 385,779 | -0.40(-0.29%) |
Oct 29, 2021 | 135.47 | 136.54 | 135.43 | 136.22 | 89,981 | +0.14(+0.10%) |
Oct 28, 2021 | 136.38 | 136.78 | 136.06 | 136.09 | 90,275 | -1.04(-0.76%) |
Oct 27, 2021 | 136.30 | 137.46 | 135.97 | 137.13 | 69,904 | +1.92(+1.42%) |
Oct 26, 2021 | 134.86 | 135.21 | 135.21 | 48,051 | +0.77(+0.57%) | |
Oct 25, 2021 | 134.27 | 134.68 | 134.27 | 134.44 | 67,500 | -0.08(-0.06%) |
Oct 22, 2021 | 134.04 | 134.75 | 134.01 | 134.52 | 43,011 | +1.21(+0.91%) |
Oct 21, 2021 | 133.83 | 133.94 | 133.31 | 133.31 | 218,270 | -0.44(-0.33%) |
Oct 20, 2021 | 134.05 | 134.37 | 133.63 | 133.75 | 47,645 | -0.56(-0.42%) |
Oct 19, 2021 | 134.99 | 135.07 | 134.26 | 134.32 | 103,735 | -1.41(-1.04%) |
Oct 18, 2021 | 135.17 | 135.94 | 135.00 | 135.73 | 86,631 | +0.22(+0.16%) |
Oct 15, 2021 | 135.61 | 135.61 | 135.24 | 135.50 | 58,658 | -0.88(-0.65%) |
Oct 14, 2021 | 135.97 | 136.43 | 135.75 | 136.39 | 93,291 | +0.32(+0.24%) |
Oct 13, 2021 | 135.43 | 136.16 | 135.43 | 136.07 | 45,599 | +1.00(+0.74%) |
Oct 12, 2021 | 134.08 | 135.08 | 133.97 | 135.07 | 119,151 | +2.06(+1.54%) |
Oct 11, 2021 | 133.35 | 133.57 | 133.02 | 133.02 | 30,442 | -0.65(-0.48%) |
Oct 08, 2021 | 133.97 | 133.97 | 133.39 | 133.66 | 40,669 | -0.64(-0.47%) |
Oct 07, 2021 | 134.60 | 134.70 | 134.19 | 134.30 | 49,075 | -1.16(-0.86%) |
Oct 06, 2021 | 135.40 | 135.64 | 135.25 | 135.46 | 44,569 | +0.39(+0.29%) |
Oct 05, 2021 | 135.62 | 135.69 | 134.82 | 135.07 | 54,924 | -0.89(-0.66%) |
Oct 04, 2021 | 135.82 | 136.31 | 135.62 | 135.97 | 39,753 | -0.22(-0.16%) |