Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.81 | 136.96 | 132.50 | 134.99 | 688,752 | +1.89(+1.42%) |
Dec 30, 2021 | 128.99 | 133.78 | 128.00 | 133.10 | 848,951 | +5.10(+3.98%) |
Dec 29, 2021 | 127.75 | 128.40 | 124.59 | 128.00 | 944,457 | +1.03(+0.81%) |
Dec 28, 2021 | 131.99 | 133.00 | 125.38 | 126.97 | 1,507,880 | -4.97(-3.77%) |
Dec 27, 2021 | 137.36 | 138.46 | 131.10 | 131.94 | 1,594,284 | -5.45(-3.97%) |
Dec 23, 2021 | 140.30 | 144.40 | 135.15 | 137.39 | 5,425,254 | -28.85(-17.35%) |
Dec 22, 2021 | 168.01 | 168.05 | 162.05 | 166.24 | 594,167 | -0.70(-0.42%) |
Dec 21, 2021 | 180.00 | 180.06 | 160.97 | 166.94 | 1,287,011 | -12.42(-6.93%) |
Dec 20, 2021 | 167.95 | 179.50 | 167.56 | 179.36 | 2,400,011 | +17.61(+10.89%) |
Dec 17, 2021 | 152.15 | 164.52 | 150.15 | 161.75 | 1,023,129 | +9.36(+6.14%) |
Dec 16, 2021 | 151.00 | 157.00 | 147.44 | 152.39 | 799,038 | +2.28(+1.52%) |
Dec 15, 2021 | 139.98 | 150.30 | 139.51 | 150.11 | 491,207 | +9.00(+6.38%) |
Dec 14, 2021 | 140.51 | 142.29 | 137.81 | 141.11 | 320,084 | -0.29(-0.21%) |
Dec 13, 2021 | 134.01 | 143.87 | 133.54 | 141.40 | 457,808 | +7.10(+5.29%) |
Dec 10, 2021 | 137.74 | 138.98 | 133.74 | 134.30 | 338,516 | -4.18(-3.02%) |
Dec 09, 2021 | 142.50 | 144.76 | 137.81 | 138.48 | 310,910 | -4.39(-3.07%) |
Dec 08, 2021 | 142.80 | 144.51 | 140.07 | 142.87 | 286,241 | -0.28(-0.20%) |
Dec 07, 2021 | 141.90 | 145.00 | 141.02 | 143.15 | 355,612 | +3.45(+2.47%) |
Dec 06, 2021 | 145.15 | 146.00 | 137.33 | 139.70 | 557,272 | -8.25(-5.58%) |
Dec 03, 2021 | 147.00 | 150.19 | 143.00 | 147.95 | 474,770 | +1.45(+0.99%) |
Dec 02, 2021 | 144.69 | 146.90 | 143.63 | 146.50 | 490,908 | +1.81(+1.25%) |
Dec 01, 2021 | 145.87 | 147.73 | 139.57 | 144.69 | 488,541 | -2.87(-1.94%) |
Nov 30, 2021 | 150.91 | 153.99 | 146.61 | 147.56 | 645,164 | -2.24(-1.50%) |
Nov 29, 2021 | 143.80 | 150.19 | 138.52 | 149.80 | 724,146 | +4.99(+3.45%) |
Nov 26, 2021 | 144.23 | 152.58 | 140.40 | 144.81 | 765,220 | +13.15(+9.99%) |
Nov 24, 2021 | 133.67 | 135.24 | 130.00 | 131.66 | 414,011 | -4.49(-3.30%) |
Nov 23, 2021 | 142.61 | 142.61 | 130.91 | 136.15 | 780,573 | -8.97(-6.18%) |
Nov 22, 2021 | 152.50 | 152.50 | 142.53 | 145.13 | 446,844 | -7.37(-4.84%) |
Nov 19, 2021 | 146.49 | 152.69 | 145.94 | 152.50 | 697,352 | +8.13(+5.63%) |
Nov 18, 2021 | 148.34 | 145.27 | 140.19 | 144.37 | 632,583 | -4.65(-3.12%) |
Nov 17, 2021 | 149.21 | 149.85 | 146.95 | 149.02 | 543,274 | -0.24(-0.16%) |
Nov 16, 2021 | 146.74 | 150.73 | 145.34 | 149.26 | 600,682 | +2.93(+2.00%) |
Nov 15, 2021 | 143.89 | 146.66 | 142.31 | 146.33 | 571,808 | +2.65(+1.84%) |
Nov 12, 2021 | 134.46 | 144.67 | 134.30 | 143.68 | 995,428 | +9.62(+7.18%) |
Nov 11, 2021 | 126.01 | 134.47 | 126.01 | 134.06 | 725,524 | +8.29(+6.59%) |
Nov 10, 2021 | 121.53 | 125.77 | 317,065 | +3.58(+2.93%) | ||
Nov 09, 2021 | 126.58 | 127.89 | 121.36 | 122.19 | 412,867 | -3.75(-2.98%) |
Nov 08, 2021 | 122.01 | 126.33 | 120.89 | 125.94 | 464,967 | +4.84(+4.00%) |
Nov 05, 2021 | 133.75 | 133.99 | 120.09 | 121.10 | 1,107,842 | -15.04(-11.05%) |
Nov 04, 2021 | 138.50 | 138.64 | 133.93 | 136.14 | 495,470 | -2.25(-1.63%) |
Nov 03, 2021 | 133.36 | 139.00 | 132.76 | 138.39 | 375,999 | +5.29(+3.97%) |
Nov 02, 2021 | 138.04 | 138.68 | 132.25 | 133.10 | 272,575 | -4.40(-3.20%) |
Nov 01, 2021 | 132.77 | 137.99 | 132.15 | 137.50 | 457,190 | +4.73(+3.56%) |
Oct 29, 2021 | 131.92 | 134.67 | 131.72 | 132.77 | 260,080 | +0.11(+0.08%) |
Oct 28, 2021 | 132.90 | 132.66 | 273,514 | +0.37(+0.28%) | ||
Oct 27, 2021 | 134.03 | 134.41 | 128.70 | 132.29 | 254,495 | -1.60(-1.20%) |
Oct 26, 2021 | 134.62 | 133.89 | 199,810 | -0.27(-0.20%) | ||
Oct 25, 2021 | 134.87 | 135.72 | 132.31 | 134.16 | 227,027 | -0.72(-0.53%) |
Oct 22, 2021 | 133.82 | 135.98 | 133.02 | 134.88 | 178,620 | +0.90(+0.67%) |
Oct 21, 2021 | 131.83 | 134.97 | 131.62 | 133.98 | 242,669 | +2.88(+2.20%) |
Oct 20, 2021 | 132.59 | 132.70 | 128.55 | 131.10 | 599,992 | +1.08(+0.83%) |
Oct 19, 2021 | 129.06 | 132.91 | 127.80 | 130.02 | 1,021,094 | +2.80(+2.20%) |
Oct 18, 2021 | 128.41 | 130.60 | 126.54 | 127.22 | 621,452 | -1.02(-0.80%) |
Oct 15, 2021 | 134.57 | 135.84 | 128.07 | 128.24 | 698,628 | -6.28(-4.67%) |
Oct 14, 2021 | 138.88 | 140.30 | 134.52 | 134.52 | 282,921 | -3.78(-2.73%) |
Oct 13, 2021 | 134.85 | 138.64 | 134.65 | 138.30 | 204,120 | +3.52(+2.61%) |
Oct 12, 2021 | 136.00 | 138.81 | 134.31 | 134.78 | 365,957 | -1.07(-0.79%) |
Oct 11, 2021 | 137.88 | 139.46 | 135.62 | 135.85 | 288,841 | -2.19(-1.59%) |
Oct 08, 2021 | 144.55 | 148.00 | 137.00 | 138.04 | 863,342 | +1.83(+1.34%) |
Oct 07, 2021 | 135.64 | 137.45 | 134.80 | 136.21 | 410,689 | +0.97(+0.72%) |
Oct 06, 2021 | 133.07 | 135.67 | 130.67 | 135.24 | 430,328 | +1.45(+1.08%) |
Oct 05, 2021 | 137.45 | 137.51 | 131.94 | 133.79 | 371,988 | -3.45(-2.51%) |
Oct 04, 2021 | 134.01 | 137.48 | 131.58 | 137.24 | 332,071 | +2.91(+2.17%) |