Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 141.89 | 143.50 | 139.55 | 140.94 | 303,939 | -0.95(-0.67%) |
Dec 30, 2021 | 138.85 | 143.27 | 138.85 | 141.89 | 422,505 | +3.72(+2.70%) |
Dec 29, 2021 | 142.42 | 142.79 | 137.94 | 138.17 | 386,228 | -4.28(-3.00%) |
Dec 28, 2021 | 142.61 | 145.63 | 142.13 | 142.44 | 450,992 | -0.37(-0.26%) |
Dec 27, 2021 | 141.82 | 143.65 | 140.31 | 142.81 | 381,421 | +0.20(+0.14%) |
Dec 23, 2021 | 139.09 | 142.94 | 138.85 | 142.62 | 469,274 | +3.82(+2.75%) |
Dec 22, 2021 | 138.16 | 139.61 | 137.09 | 138.80 | 424,066 | +0.71(+0.51%) |
Dec 21, 2021 | 135.11 | 138.39 | 134.57 | 138.09 | 355,066 | +4.15(+3.10%) |
Dec 20, 2021 | 134.55 | 134.94 | 130.40 | 133.94 | 337,131 | -3.12(-2.28%) |
Dec 17, 2021 | 135.46 | 137.91 | 133.43 | 137.06 | 471,609 | +1.52(+1.12%) |
Dec 16, 2021 | 137.06 | 138.52 | 134.00 | 135.53 | 345,546 | -0.10(-0.08%) |
Dec 15, 2021 | 136.15 | 136.88 | 131.46 | 135.64 | 518,727 | -1.09(-0.80%) |
Dec 14, 2021 | 139.24 | 140.95 | 136.30 | 136.73 | 315,091 | -3.67(-2.61%) |
Dec 13, 2021 | 142.55 | 143.54 | 138.10 | 140.40 | 343,187 | -3.33(-2.32%) |
Dec 10, 2021 | 143.91 | 144.77 | 142.33 | 143.73 | 170,300 | -0.03(-0.02%) |
Dec 09, 2021 | 145.47 | 145.62 | 143.41 | 143.76 | 279,973 | -0.91(-0.63%) |
Dec 08, 2021 | 145.69 | 146.91 | 143.74 | 144.67 | 252,881 | -0.03(-0.02%) |
Dec 07, 2021 | 143.66 | 146.45 | 143.66 | 144.70 | 351,896 | +2.42(+1.70%) |
Dec 06, 2021 | 143.93 | 146.65 | 141.90 | 142.28 | 511,798 | -1.44(-1.00%) |
Dec 03, 2021 | 144.73 | 146.49 | 141.94 | 143.72 | 305,784 | -0.39(-0.27%) |
Dec 02, 2021 | 136.80 | 145.76 | 135.52 | 144.11 | 767,543 | +7.81(+5.73%) |
Dec 01, 2021 | 142.21 | 144.18 | 136.30 | 136.30 | 406,027 | -3.26(-2.33%) |
Nov 30, 2021 | 143.55 | 143.55 | 136.98 | 139.56 | 651,848 | -5.79(-3.98%) |
Nov 29, 2021 | 147.39 | 147.39 | 143.42 | 145.34 | 298,028 | -0.22(-0.15%) |
Nov 26, 2021 | 146.27 | 146.52 | 144.09 | 145.56 | 197,669 | -4.15(-2.77%) |
Nov 24, 2021 | 150.52 | 151.70 | 149.54 | 149.70 | 228,744 | -2.03(-1.34%) |
Nov 23, 2021 | 154.07 | 154.80 | 151.57 | 151.74 | 324,003 | -1.86(-1.21%) |
Nov 22, 2021 | 153.78 | 155.44 | 151.89 | 153.60 | 319,791 | +1.05(+0.69%) |
Nov 19, 2021 | 152.63 | 154.05 | 151.53 | 152.55 | 345,429 | -1.34(-0.87%) |
Nov 18, 2021 | 156.84 | 154.42 | 153.79 | 153.89 | 248,616 | -2.75(-1.76%) |
Nov 17, 2021 | 155.93 | 157.28 | 155.21 | 156.64 | 290,425 | -0.59(-0.37%) |
Nov 16, 2021 | 159.16 | 159.16 | 155.68 | 157.23 | 320,332 | -1.93(-1.21%) |
Nov 15, 2021 | 157.76 | 159.71 | 156.56 | 159.16 | 734,385 | +2.17(+1.39%) |
Nov 12, 2021 | 158.83 | 159.78 | 156.29 | 156.99 | 447,687 | -1.71(-1.08%) |
Nov 11, 2021 | 157.39 | 159.32 | 156.07 | 158.69 | 559,669 | +1.28(+0.81%) |
Nov 10, 2021 | 157.04 | 156.54 | 157.41 | 375,557 | -0.28(-0.18%) | |
Nov 09, 2021 | 157.19 | 158.51 | 155.62 | 157.69 | 385,370 | +0.28(+0.18%) |
Nov 08, 2021 | 156.86 | 157.57 | 154.08 | 157.42 | 600,056 | +1.62(+1.04%) |
Nov 05, 2021 | 152.46 | 155.98 | 151.45 | 155.80 | 378,902 | +4.73(+3.13%) |
Nov 04, 2021 | 152.41 | 152.90 | 148.96 | 151.07 | 342,036 | -1.18(-0.78%) |
Nov 03, 2021 | 150.82 | 152.94 | 147.08 | 152.25 | 427,098 | +2.96(+1.98%) |
Nov 02, 2021 | 141.83 | 150.69 | 140.25 | 149.29 | 602,214 | +5.86(+4.08%) |
Nov 01, 2021 | 140.26 | 145.01 | 142.34 | 143.43 | 648,083 | +4.05(+2.91%) |
Oct 29, 2021 | 138.64 | 143.95 | 137.98 | 139.38 | 434,384 | +0.02(+0.01%) |
Oct 28, 2021 | 135.15 | 140.11 | 135.04 | 139.36 | 305,700 | +4.49(+3.33%) |
Oct 27, 2021 | 139.46 | 139.30 | 134.81 | 134.87 | 406,559 | -4.84(-3.47%) |
Oct 26, 2021 | 141.42 | 139.72 | 236,466 | -1.38(-0.98%) | ||
Oct 25, 2021 | 141.35 | 143.07 | 140.15 | 141.09 | 217,371 | +0.15(+0.11%) |
Oct 22, 2021 | 139.77 | 141.63 | 138.93 | 140.94 | 148,774 | +1.17(+0.84%) |
Oct 21, 2021 | 142.39 | 143.07 | 138.02 | 139.77 | 257,591 | -2.85(-2.00%) |
Oct 20, 2021 | 140.29 | 144.02 | 139.71 | 142.62 | 230,774 | +1.68(+1.19%) |
Oct 19, 2021 | 138.61 | 141.44 | 138.38 | 140.94 | 185,552 | +3.56(+2.59%) |
Oct 18, 2021 | 139.35 | 139.68 | 136.90 | 137.38 | 181,525 | -2.62(-1.87%) |
Oct 15, 2021 | 141.71 | 143.00 | 140.00 | 140.00 | 253,913 | -0.84(-0.59%) |
Oct 14, 2021 | 139.36 | 141.58 | 138.02 | 140.84 | 168,184 | +2.84(+2.05%) |
Oct 13, 2021 | 137.03 | 140.04 | 136.57 | 138.00 | 207,801 | +0.50(+0.37%) |
Oct 12, 2021 | 142.03 | 142.87 | 136.79 | 137.50 | 301,044 | -4.77(-3.35%) |
Oct 11, 2021 | 142.42 | 143.96 | 141.73 | 142.27 | 152,655 | -0.38(-0.27%) |
Oct 08, 2021 | 144.10 | 145.48 | 141.76 | 142.65 | 191,651 | -0.34(-0.24%) |
Oct 07, 2021 | 143.03 | 144.97 | 142.77 | 143.00 | 202,086 | +1.07(+0.75%) |
Oct 06, 2021 | 140.38 | 142.29 | 138.79 | 141.93 | 194,317 | -0.89(-0.62%) |
Oct 05, 2021 | 142.47 | 143.72 | 142.24 | 142.82 | 283,664 | +0.34(+0.24%) |
Oct 04, 2021 | 142.85 | 146.37 | 141.93 | 142.48 | 285,132 | -0.72(-0.51%) |