Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 137.49 | 140.74 | 137.49 | 137.81 | 335,601 | -0.46(-0.33%) |
Dec 30, 2021 | 139.41 | 141.50 | 138.11 | 138.27 | 295,003 | -0.81(-0.58%) |
Dec 29, 2021 | 137.78 | 139.46 | 136.64 | 139.08 | 233,524 | +1.65(+1.20%) |
Dec 28, 2021 | 138.78 | 141.00 | 136.71 | 137.43 | 307,112 | +0.20(+0.15%) |
Dec 27, 2021 | 137.25 | 138.32 | 134.76 | 137.23 | 321,498 | +1.24(+0.91%) |
Dec 23, 2021 | 134.80 | 139.64 | 134.80 | 135.99 | 566,172 | +0.93(+0.69%) |
Dec 22, 2021 | 132.42 | 137.80 | 131.97 | 135.06 | 585,880 | +2.66(+2.01%) |
Dec 21, 2021 | 130.73 | 132.86 | 127.76 | 132.40 | 525,343 | +2.41(+1.85%) |
Dec 20, 2021 | 123.84 | 130.98 | 122.96 | 129.99 | 888,633 | +5.11(+4.09%) |
Dec 17, 2021 | 115.25 | 124.97 | 114.05 | 124.88 | 1,429,288 | +10.63(+9.30%) |
Dec 16, 2021 | 114.93 | 117.82 | 113.16 | 114.25 | 645,569 | -0.85(-0.74%) |
Dec 15, 2021 | 104.68 | 116.11 | 104.39 | 115.10 | 1,081,932 | +11.05(+10.62%) |
Dec 14, 2021 | 100.46 | 105.30 | 99.73 | 104.05 | 689,554 | +2.35(+2.31%) |
Dec 13, 2021 | 99.02 | 102.65 | 98.16 | 101.70 | 678,379 | +1.97(+1.98%) |
Dec 10, 2021 | 102.87 | 104.50 | 98.84 | 99.73 | 667,355 | -2.54(-2.48%) |
Dec 09, 2021 | 104.59 | 104.99 | 101.11 | 102.27 | 772,854 | -3.10(-2.94%) |
Dec 08, 2021 | 105.89 | 105.93 | 103.54 | 105.37 | 342,393 | +0.23(+0.22%) |
Dec 07, 2021 | 102.64 | 106.40 | 102.06 | 105.14 | 822,620 | +4.90(+4.89%) |
Dec 06, 2021 | 103.80 | 104.22 | 98.02 | 100.24 | 923,242 | -3.32(-3.21%) |
Dec 03, 2021 | 109.91 | 109.91 | 102.12 | 103.56 | 792,455 | -5.73(-5.24%) |
Dec 02, 2021 | 108.77 | 110.43 | 106.66 | 109.29 | 579,410 | -0.84(-0.76%) |
Dec 01, 2021 | 113.34 | 116.63 | 110.12 | 110.13 | 656,525 | -2.11(-1.88%) |
Nov 30, 2021 | 111.99 | 113.40 | 111.61 | 112.24 | 473,819 | -0.08(-0.07%) |
Nov 29, 2021 | 115.38 | 115.97 | 111.90 | 112.32 | 447,005 | -1.53(-1.34%) |
Nov 26, 2021 | 112.75 | 115.48 | 111.49 | 113.85 | 448,264 | -1.70(-1.47%) |
Nov 24, 2021 | 110.84 | 116.11 | 109.51 | 115.55 | 384,301 | +5.18(+4.69%) |
Nov 23, 2021 | 109.99 | 110.82 | 106.63 | 110.37 | 503,859 | +0.25(+0.23%) |
Nov 22, 2021 | 114.00 | 114.52 | 109.60 | 110.12 | 548,435 | -3.63(-3.19%) |
Nov 19, 2021 | 118.09 | 118.97 | 113.41 | 113.75 | 469,523 | -5.29(-4.44%) |
Nov 18, 2021 | 116.70 | 119.21 | 115.52 | 119.04 | 532,627 | +2.69(+2.31%) |
Nov 17, 2021 | 119.12 | 119.69 | 115.75 | 116.35 | 477,157 | -3.01(-2.52%) |
Nov 16, 2021 | 118.57 | 119.63 | 115.31 | 119.36 | 728,055 | +1.36(+1.15%) |
Nov 15, 2021 | 123.13 | 123.13 | 117.79 | 118.00 | 606,946 | -4.00(-3.28%) |
Nov 12, 2021 | 122.66 | 124.99 | 121.90 | 122.00 | 580,936 | +0.50(+0.41%) |
Nov 11, 2021 | 122.68 | 125.45 | 119.52 | 121.50 | 808,643 | +1.57(+1.31%) |
Nov 10, 2021 | 120.22 | 119.93 | 891,095 | -1.79(-1.47%) | ||
Nov 09, 2021 | 118.00 | 123.80 | 111.07 | 121.72 | 2,738,926 | -18.05(-12.91%) |
Nov 08, 2021 | 146.51 | 147.66 | 138.73 | 139.77 | 479,622 | -6.26(-4.29%) |
Nov 05, 2021 | 147.76 | 150.82 | 144.48 | 146.03 | 298,203 | -2.03(-1.37%) |
Nov 04, 2021 | 148.82 | 149.67 | 146.81 | 148.06 | 235,340 | -0.42(-0.28%) |
Nov 03, 2021 | 145.28 | 148.74 | 144.71 | 148.48 | 273,204 | +2.88(+1.98%) |
Nov 02, 2021 | 148.99 | 148.99 | 142.71 | 145.60 | 295,124 | -2.60(-1.75%) |
Nov 01, 2021 | 142.89 | 148.50 | 142.32 | 148.20 | 333,929 | +5.88(+4.13%) |
Oct 29, 2021 | 140.75 | 142.65 | 138.97 | 142.32 | 181,158 | +1.58(+1.12%) |
Oct 28, 2021 | 137.50 | 140.92 | 137.16 | 140.74 | 142,453 | +3.64(+2.65%) |
Oct 27, 2021 | 141.72 | 141.86 | 137.07 | 137.10 | 179,644 | -4.32(-3.05%) |
Oct 26, 2021 | 138.68 | 142.53 | 141.42 | 214,089 | +2.58(+1.86%) | |
Oct 25, 2021 | 139.49 | 141.79 | 138.26 | 138.84 | 199,362 | -1.06(-0.76%) |
Oct 22, 2021 | 137.89 | 139.98 | 136.26 | 139.90 | 293,095 | +3.02(+2.21%) |
Oct 21, 2021 | 131.37 | 137.45 | 131.17 | 136.88 | 255,394 | +5.30(+4.03%) |
Oct 20, 2021 | 128.58 | 133.24 | 128.58 | 131.58 | 225,618 | +3.48(+2.72%) |
Oct 19, 2021 | 128.95 | 130.50 | 127.94 | 128.10 | 351,945 | -0.89(-0.69%) |
Oct 18, 2021 | 133.87 | 133.93 | 128.33 | 128.99 | 615,661 | -4.62(-3.46%) |
Oct 15, 2021 | 136.00 | 136.00 | 132.87 | 133.61 | 369,608 | -1.18(-0.88%) |
Oct 14, 2021 | 138.10 | 138.10 | 134.32 | 134.79 | 189,670 | -1.50(-1.10%) |
Oct 13, 2021 | 134.01 | 137.55 | 133.50 | 136.29 | 280,664 | +2.10(+1.56%) |
Oct 12, 2021 | 134.96 | 137.71 | 133.95 | 134.19 | 253,182 | -1.56(-1.15%) |
Oct 11, 2021 | 141.00 | 142.56 | 135.70 | 135.75 | 332,929 | -5.93(-4.19%) |
Oct 08, 2021 | 142.26 | 143.23 | 140.38 | 141.68 | 266,109 | -0.77(-0.54%) |
Oct 07, 2021 | 141.91 | 146.67 | 141.79 | 142.45 | 370,888 | +1.21(+0.86%) |
Oct 06, 2021 | 142.09 | 143.64 | 139.73 | 141.24 | 296,419 | -1.48(-1.04%) |
Oct 05, 2021 | 148.50 | 151.51 | 141.00 | 142.72 | 893,295 | -0.21(-0.15%) |
Oct 04, 2021 | 144.54 | 145.89 | 140.54 | 142.93 | 425,402 | -2.85(-1.96%) |