Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 143.36 | 145.35 | 143.03 | 144.15 | 543,241 | +1.13(+0.79%) |
Dec 30, 2021 | 141.91 | 144.03 | 141.16 | 143.02 | 706,328 | +1.21(+0.85%) |
Dec 29, 2021 | 141.67 | 142.26 | 140.12 | 141.82 | 1,287,406 | +0.48(+0.34%) |
Dec 28, 2021 | 141.01 | 141.79 | 140.04 | 141.34 | 518,442 | +0.70(+0.49%) |
Dec 27, 2021 | 138.13 | 140.67 | 137.55 | 140.64 | 400,177 | +2.44(+1.76%) |
Dec 23, 2021 | 138.65 | 139.66 | 136.88 | 138.21 | 516,110 | -0.47(-0.34%) |
Dec 22, 2021 | 138.10 | 139.16 | 137.83 | 138.68 | 527,876 | +1.64(+1.19%) |
Dec 21, 2021 | 138.51 | 138.93 | 135.94 | 137.04 | 595,895 | -0.88(-0.63%) |
Dec 20, 2021 | 136.62 | 138.66 | 134.85 | 137.91 | 634,930 | +1.02(+0.74%) |
Dec 17, 2021 | 136.59 | 138.82 | 136.13 | 136.90 | 2,646,442 | +0.79(+0.58%) |
Dec 16, 2021 | 136.26 | 137.27 | 134.68 | 136.11 | 770,853 | -0.53(-0.39%) |
Dec 15, 2021 | 133.02 | 136.91 | 133.02 | 136.63 | 961,102 | +3.66(+2.75%) |
Dec 14, 2021 | 134.23 | 135.17 | 131.68 | 132.97 | 813,808 | -1.42(-1.06%) |
Dec 13, 2021 | 132.66 | 135.20 | 132.60 | 134.39 | 950,064 | +2.59(+1.96%) |
Dec 10, 2021 | 131.61 | 132.15 | 130.26 | 131.81 | 727,558 | +0.43(+0.33%) |
Dec 09, 2021 | 132.94 | 134.09 | 131.31 | 131.37 | 520,262 | -1.64(-1.23%) |
Dec 08, 2021 | 133.75 | 134.67 | 131.75 | 133.01 | 791,385 | -0.40(-0.30%) |
Dec 07, 2021 | 130.73 | 133.63 | 130.73 | 133.41 | 1,053,389 | +3.59(+2.76%) |
Dec 06, 2021 | 128.63 | 131.24 | 128.41 | 129.82 | 876,334 | +2.07(+1.62%) |
Dec 03, 2021 | 129.06 | 129.50 | 126.49 | 127.75 | 537,338 | -0.53(-0.41%) |
Dec 02, 2021 | 126.43 | 129.48 | 126.43 | 128.28 | 554,439 | +2.31(+1.84%) |
Dec 01, 2021 | 125.16 | 130.58 | 123.47 | 125.96 | 888,535 | +1.61(+1.29%) |
Nov 30, 2021 | 125.42 | 126.62 | 123.92 | 124.35 | 688,288 | -1.52(-1.20%) |
Nov 29, 2021 | 124.91 | 127.19 | 124.53 | 125.87 | 448,650 | +1.74(+1.40%) |
Nov 26, 2021 | 125.74 | 126.85 | 123.80 | 124.13 | 232,442 | -2.93(-2.30%) |
Nov 24, 2021 | 124.76 | 127.48 | 124.41 | 127.05 | 294,858 | +2.28(+1.82%) |
Nov 23, 2021 | 124.79 | 125.78 | 123.95 | 124.78 | 326,340 | -0.20(-0.16%) |
Nov 22, 2021 | 127.05 | 127.51 | 124.60 | 124.97 | 372,537 | -1.69(-1.34%) |
Nov 19, 2021 | 126.09 | 127.39 | 125.71 | 126.67 | 679,489 | +0.58(+0.46%) |
Nov 18, 2021 | 125.64 | 126.23 | 125.82 | 126.08 | 546,965 | +1.18(+0.94%) |
Nov 17, 2021 | 123.38 | 125.01 | 121.77 | 124.91 | 328,841 | +1.09(+0.88%) |
Nov 16, 2021 | 125.13 | 125.46 | 122.86 | 123.82 | 333,651 | -1.62(-1.29%) |
Nov 15, 2021 | 123.71 | 125.46 | 122.41 | 125.44 | 661,455 | +1.63(+1.31%) |
Nov 12, 2021 | 123.36 | 124.54 | 122.81 | 123.81 | 318,507 | +0.17(+0.14%) |
Nov 11, 2021 | 123.11 | 123.82 | 122.36 | 123.64 | 286,712 | +0.58(+0.47%) |
Nov 10, 2021 | 122.58 | 123.05 | 236,964 | -0.12(-0.10%) | ||
Nov 09, 2021 | 122.70 | 123.74 | 122.65 | 123.18 | 228,911 | +0.48(+0.39%) |
Nov 08, 2021 | 122.79 | 123.32 | 120.98 | 122.70 | 350,314 | +0.16(+0.13%) |
Nov 05, 2021 | 125.35 | 126.38 | 120.88 | 122.54 | 576,385 | -2.81(-2.24%) |
Nov 04, 2021 | 124.71 | 126.58 | 123.76 | 125.35 | 361,396 | +0.99(+0.79%) |
Nov 03, 2021 | 129.69 | 131.70 | 123.63 | 124.36 | 614,473 | -2.88(-2.26%) |
Nov 02, 2021 | 125.90 | 128.62 | 125.37 | 127.24 | 578,803 | +1.90(+1.52%) |
Nov 01, 2021 | 126.01 | 124.18 | 123.24 | 125.34 | 611,594 | -0.58(-0.46%) |
Oct 29, 2021 | 124.41 | 126.00 | 123.53 | 125.92 | 924,196 | +1.08(+0.87%) |
Oct 28, 2021 | 120.51 | 124.97 | 120.51 | 124.84 | 683,203 | +4.87(+4.06%) |
Oct 27, 2021 | 122.02 | 122.11 | 119.90 | 119.97 | 440,485 | -1.55(-1.28%) |
Oct 26, 2021 | 122.22 | 122.39 | 121.52 | 316,136 | -0.80(-0.65%) | |
Oct 25, 2021 | 120.83 | 122.58 | 120.13 | 122.32 | 847,853 | +1.83(+1.52%) |
Oct 22, 2021 | 120.04 | 121.03 | 119.74 | 120.48 | 443,438 | +1.15(+0.96%) |
Oct 21, 2021 | 119.17 | 119.75 | 118.66 | 119.34 | 360,356 | +0.17(+0.14%) |
Oct 20, 2021 | 117.81 | 119.18 | 117.81 | 119.17 | 277,463 | +1.66(+1.41%) |
Oct 19, 2021 | 118.90 | 119.24 | 117.31 | 117.51 | 348,251 | -1.36(-1.14%) |
Oct 18, 2021 | 117.43 | 119.38 | 116.71 | 118.87 | 376,430 | +1.28(+1.09%) |
Oct 15, 2021 | 118.61 | 119.03 | 116.95 | 117.59 | 432,002 | -0.62(-0.53%) |
Oct 14, 2021 | 116.90 | 118.28 | 116.17 | 118.21 | 372,891 | +2.08(+1.79%) |
Oct 13, 2021 | 113.92 | 116.31 | 113.67 | 116.13 | 393,423 | +2.51(+2.21%) |
Oct 12, 2021 | 111.09 | 113.86 | 110.85 | 113.62 | 536,831 | +3.05(+2.76%) |
Oct 11, 2021 | 109.62 | 110.71 | 109.35 | 110.57 | 260,355 | +0.69(+0.63%) |
Oct 08, 2021 | 110.64 | 110.98 | 109.69 | 109.88 | 251,309 | -0.77(-0.69%) |
Oct 07, 2021 | 110.39 | 111.48 | 109.92 | 110.64 | 430,195 | +1.08(+0.99%) |
Oct 06, 2021 | 106.96 | 109.59 | 106.03 | 109.56 | 493,994 | +2.44(+2.28%) |
Oct 05, 2021 | 107.96 | 108.43 | 106.23 | 107.12 | 577,425 | -0.31(-0.29%) |
Oct 04, 2021 | 107.57 | 108.82 | 106.72 | 107.43 | 591,551 | -0.53(-0.49%) |