Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.00 | 132.76 | 131.86 | 132.22 | 0 | -0.08(-0.06%) |
Dec 30, 2021 | 132.93 | 133.91 | 132.22 | 132.30 | 0 | -0.47(-0.35%) |
Dec 29, 2021 | 133.03 | 133.40 | 132.59 | 132.77 | 0 | -0.02(-0.02%) |
Dec 28, 2021 | 132.40 | 133.80 | 132.40 | 132.79 | 0 | -0.04(-0.03%) |
Dec 27, 2021 | 131.59 | 132.85 | 130.83 | 132.83 | 0 | +1.51(+1.15%) |
Dec 23, 2021 | 131.43 | 132.79 | 131.29 | 131.32 | 0 | +0.76(+0.58%) |
Dec 22, 2021 | 129.77 | 130.86 | 129.53 | 130.56 | 0 | +0.50(+0.38%) |
Dec 21, 2021 | 128.45 | 130.57 | 128.09 | 130.06 | 0 | +3.36(+2.65%) |
Dec 20, 2021 | 127.57 | 127.58 | 124.65 | 126.70 | 0 | -2.79(-2.15%) |
Dec 17, 2021 | 132.66 | 132.67 | 128.70 | 129.49 | 0 | -3.78(-2.84%) |
Dec 16, 2021 | 133.36 | 135.18 | 132.63 | 133.27 | 0 | +1.46(+1.11%) |
Dec 15, 2021 | 132.38 | 132.57 | 130.13 | 131.81 | 0 | +0.25(+0.19%) |
Dec 14, 2021 | 130.48 | 132.98 | 130.45 | 131.56 | 0 | +1.30(+1.00%) |
Dec 13, 2021 | 132.85 | 132.91 | 130.03 | 130.26 | 0 | -3.05(-2.29%) |
Dec 10, 2021 | 134.42 | 134.58 | 132.29 | 133.31 | 0 | -0.28(-0.21%) |
Dec 09, 2021 | 132.70 | 134.60 | 132.31 | 133.59 | 0 | -0.20(-0.15%) |
Dec 08, 2021 | 135.23 | 135.46 | 133.59 | 133.79 | 0 | -1.14(-0.84%) |
Dec 07, 2021 | 133.74 | 135.54 | 133.72 | 134.93 | 0 | +2.01(+1.51%) |
Dec 06, 2021 | 132.00 | 134.59 | 131.58 | 132.92 | 0 | +2.51(+1.92%) |
Dec 03, 2021 | 133.85 | 134.21 | 129.51 | 130.41 | 0 | -3.34(-2.50%) |
Dec 02, 2021 | 130.98 | 134.63 | 130.11 | 133.75 | 0 | +4.42(+3.42%) |
Dec 01, 2021 | 133.47 | 134.26 | 129.30 | 129.33 | 0 | -1.63(-1.24%) |
Nov 30, 2021 | 133.19 | 133.51 | 130.70 | 130.96 | 0 | -4.12(-3.05%) |
Nov 29, 2021 | 136.25 | 136.97 | 133.88 | 135.08 | 0 | +0.35(+0.26%) |
Nov 26, 2021 | 137.06 | 137.06 | 132.55 | 134.73 | 0 | -5.90(-4.20%) |
Nov 24, 2021 | 140.47 | 141.65 | 140.01 | 140.63 | 0 | -0.27(-0.19%) |
Nov 23, 2021 | 139.70 | 141.00 | 139.24 | 140.90 | 0 | +2.18(+1.57%) |
Nov 22, 2021 | 138.20 | 140.17 | 137.75 | 138.72 | 0 | +2.44(+1.79%) |
Nov 19, 2021 | 136.27 | 137.04 | 134.37 | 136.28 | 0 | -1.78(-1.29%) |
Nov 18, 2021 | 138.63 | 138.36 | 137.99 | 138.06 | 0 | -0.51(-0.37%) |
Nov 17, 2021 | 139.70 | 140.06 | 138.16 | 138.57 | 0 | -1.59(-1.13%) |
Nov 16, 2021 | 140.44 | 141.16 | 139.61 | 140.16 | 0 | -0.36(-0.26%) |
Nov 15, 2021 | 140.42 | 141.13 | 140.16 | 140.52 | 0 | +0.48(+0.34%) |
Nov 12, 2021 | 140.10 | 140.62 | 138.93 | 140.04 | 0 | -0.28(-0.20%) |
Nov 11, 2021 | 139.45 | 140.91 | 139.27 | 140.32 | 0 | +0.88(+0.63%) |
Nov 10, 2021 | 139.31 | 140.52 | 139.08 | 139.44 | 0 | +0.95(+0.69%) |
Nov 09, 2021 | 138.93 | 139.34 | 138.25 | 138.49 | 0 | -1.43(-1.02%) |
Nov 08, 2021 | 139.93 | 140.93 | 139.21 | 139.92 | 0 | +0.74(+0.53%) |
Nov 05, 2021 | 140.30 | 141.01 | 138.64 | 139.18 | 0 | +0.09(+0.06%) |
Nov 04, 2021 | 141.29 | 141.36 | 137.93 | 139.09 | 0 | -2.81(-1.98%) |
Nov 03, 2021 | 139.24 | 142.57 | 139.20 | 141.90 | 0 | +2.01(+1.44%) |
Nov 02, 2021 | 139.88 | 140.62 | 139.34 | 139.89 | 0 | +1.25(+0.90%) |
Oct 29, 2021 | 139.62 | 140.06 | 138.32 | 138.64 | 0 | -0.86(-0.62%) |
Oct 28, 2021 | 138.52 | 139.51 | 138.06 | 139.50 | 0 | +1.70(+1.23%) |
Oct 27, 2021 | 140.30 | 140.79 | 137.78 | 137.80 | 0 | -3.72(-2.63%) |
Oct 26, 2021 | 142.23 | 142.66 | 141.25 | 141.52 | 0 | -0.62(-0.44%) |
Oct 25, 2021 | 143.24 | 143.33 | 141.94 | 142.14 | 0 | -0.47(-0.33%) |
Oct 22, 2021 | 141.29 | 143.18 | 141.28 | 142.61 | 0 | +2.04(+1.45%) |
Oct 21, 2021 | 141.31 | 142.24 | 139.72 | 140.57 | 0 | -0.99(-0.70%) |
Oct 20, 2021 | 138.45 | 141.59 | 138.26 | 141.56 | 0 | +2.71(+1.95%) |
Oct 19, 2021 | 138.11 | 138.87 | 137.22 | 138.85 | 0 | +1.20(+0.87%) |
Oct 18, 2021 | 136.78 | 138.84 | 136.72 | 137.65 | 0 | +0.62(+0.45%) |
Oct 15, 2021 | 136.13 | 138.03 | 135.88 | 137.03 | 0 | +1.85(+1.37%) |
Oct 14, 2021 | 134.62 | 135.22 | 132.98 | 135.18 | 0 | +1.76(+1.32%) |
Oct 13, 2021 | 134.15 | 134.20 | 130.89 | 133.42 | 0 | -1.04(-0.77%) |
Oct 12, 2021 | 134.29 | 135.47 | 134.03 | 134.46 | 0 | -0.49(-0.36%) |
Oct 11, 2021 | 137.05 | 138.01 | 134.89 | 134.95 | 0 | -1.43(-1.05%) |
Oct 08, 2021 | 135.25 | 137.03 | 134.88 | 136.38 | 0 | +1.00(+0.74%) |
Oct 07, 2021 | 136.16 | 137.01 | 134.95 | 135.38 | 0 | +0.54(+0.40%) |
Oct 06, 2021 | 133.98 | 134.91 | 132.15 | 134.84 | 0 | -0.31(-0.23%) |
Oct 05, 2021 | 133.98 | 136.08 | 133.51 | 135.15 | 0 | +1.94(+1.46%) |
Oct 04, 2021 | 133.37 | 135.53 | 132.76 | 133.21 | 0 | -0.13(-0.10%) |