Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 144.37 | 146.71 | 144.02 | 146.19 | 180,686 | +1.82(+1.26%) |
Dec 30, 2021 | 143.23 | 145.46 | 143.00 | 144.36 | 255,895 | +1.13(+0.79%) |
Dec 29, 2021 | 146.01 | 146.99 | 143.02 | 143.23 | 239,822 | -2.44(-1.68%) |
Dec 28, 2021 | 146.48 | 147.98 | 145.52 | 145.67 | 180,979 | -1.38(-0.94%) |
Dec 27, 2021 | 146.52 | 147.41 | 144.59 | 147.05 | 216,776 | +0.73(+0.50%) |
Dec 23, 2021 | 143.58 | 146.61 | 143.52 | 146.32 | 277,401 | +3.28(+2.29%) |
Dec 22, 2021 | 138.88 | 143.04 | 138.58 | 143.04 | 281,829 | +3.65(+2.62%) |
Dec 21, 2021 | 139.05 | 140.97 | 137.92 | 139.39 | 282,807 | +1.22(+0.88%) |
Dec 20, 2021 | 139.44 | 140.14 | 134.41 | 138.17 | 492,720 | -4.15(-2.92%) |
Dec 17, 2021 | 141.62 | 145.99 | 141.04 | 142.32 | 746,006 | +0.23(+0.16%) |
Dec 16, 2021 | 143.41 | 146.29 | 141.50 | 142.09 | 426,605 | +0.12(+0.08%) |
Dec 15, 2021 | 136.89 | 142.01 | 134.64 | 141.98 | 488,650 | +5.59(+4.09%) |
Dec 14, 2021 | 137.22 | 139.61 | 135.39 | 136.39 | 359,551 | -0.77(-0.56%) |
Dec 13, 2021 | 136.92 | 138.20 | 134.70 | 137.16 | 372,558 | -0.79(-0.57%) |
Dec 10, 2021 | 137.49 | 140.30 | 137.02 | 137.95 | 487,139 | +3.19(+2.36%) |
Dec 09, 2021 | 137.13 | 138.02 | 133.95 | 134.77 | 284,199 | -2.95(-2.14%) |
Dec 08, 2021 | 136.43 | 139.33 | 135.31 | 137.72 | 349,623 | +1.63(+1.20%) |
Dec 07, 2021 | 130.34 | 138.24 | 129.90 | 136.08 | 587,948 | +10.03(+7.96%) |
Dec 06, 2021 | 122.14 | 126.42 | 121.09 | 126.05 | 1,021,860 | +4.38(+3.60%) |
Dec 03, 2021 | 127.33 | 128.39 | 121.55 | 121.67 | 797,330 | -5.17(-4.07%) |
Dec 02, 2021 | 125.77 | 129.41 | 125.77 | 126.84 | 557,954 | +1.33(+1.06%) |
Dec 01, 2021 | 132.65 | 135.50 | 125.41 | 125.50 | 800,079 | -6.06(-4.60%) |
Nov 30, 2021 | 143.31 | 143.80 | 131.33 | 131.56 | 1,012,664 | -13.25(-9.15%) |
Nov 29, 2021 | 149.05 | 149.43 | 144.54 | 144.81 | 372,638 | -1.77(-1.21%) |
Nov 26, 2021 | 146.09 | 149.06 | 145.56 | 146.58 | 233,335 | -2.72(-1.82%) |
Nov 24, 2021 | 148.52 | 150.11 | 148.36 | 149.29 | 583,049 | +0.18(+0.12%) |
Nov 23, 2021 | 148.40 | 151.43 | 148.34 | 149.11 | 308,349 | +0.07(+0.05%) |
Nov 22, 2021 | 150.33 | 152.70 | 148.96 | 149.04 | 278,764 | -0.98(-0.65%) |
Nov 19, 2021 | 149.36 | 153.05 | 149.36 | 150.02 | 395,098 | +0.11(+0.07%) |
Nov 18, 2021 | 154.06 | 155.19 | 149.41 | 149.91 | 402,699 | -2.70(-1.77%) |
Nov 17, 2021 | 154.96 | 156.63 | 152.58 | 152.61 | 360,029 | -2.60(-1.67%) |
Nov 16, 2021 | 155.34 | 157.05 | 154.81 | 155.21 | 327,637 | +0.15(+0.10%) |
Nov 15, 2021 | 160.91 | 161.02 | 154.75 | 155.06 | 538,538 | -4.92(-3.08%) |
Nov 12, 2021 | 159.31 | 163.18 | 159.03 | 159.97 | 657,611 | +1.75(+1.10%) |
Nov 11, 2021 | 153.06 | 158.66 | 152.69 | 158.23 | 471,379 | +6.79(+4.48%) |
Nov 10, 2021 | 153.74 | 151.44 | 394,221 | -3.49(-2.25%) | ||
Nov 09, 2021 | 150.96 | 156.19 | 150.96 | 154.93 | 538,692 | +3.90(+2.58%) |
Nov 08, 2021 | 150.31 | 152.53 | 149.87 | 151.03 | 413,717 | +2.05(+1.38%) |
Nov 05, 2021 | 147.62 | 150.58 | 146.64 | 148.98 | 394,380 | +0.74(+0.50%) |
Nov 04, 2021 | 146.49 | 150.19 | 142.47 | 148.24 | 699,459 | +1.04(+0.71%) |
Nov 03, 2021 | 137.35 | 151.43 | 137.35 | 147.20 | 1,299,830 | +14.21(+10.68%) |
Nov 02, 2021 | 133.17 | 133.81 | 132.34 | 132.99 | 501,548 | -0.65(-0.49%) |
Nov 01, 2021 | 133.85 | 134.35 | 133.12 | 133.64 | 1,232,781 | -0.62(-0.46%) |
Oct 29, 2021 | 133.47 | 135.66 | 133.26 | 134.26 | 295,516 | +0.69(+0.52%) |
Oct 28, 2021 | 133.57 | 134.37 | 133.07 | 133.58 | 316,858 | +0.31(+0.23%) |
Oct 27, 2021 | 135.19 | 135.28 | 132.64 | 133.27 | 495,216 | -2.01(-1.48%) |
Oct 26, 2021 | 134.24 | 135.28 | 374,018 | +1.62(+1.21%) | ||
Oct 25, 2021 | 133.61 | 136.17 | 132.94 | 133.66 | 323,190 | +0.41(+0.31%) |
Oct 22, 2021 | 133.85 | 134.86 | 132.94 | 133.25 | 251,969 | -0.50(-0.37%) |
Oct 21, 2021 | 133.40 | 134.24 | 132.68 | 133.75 | 336,722 | -0.09(-0.07%) |
Oct 20, 2021 | 134.44 | 135.32 | 133.41 | 133.84 | 345,046 | -0.46(-0.34%) |
Oct 19, 2021 | 134.30 | 134.90 | 132.94 | 134.30 | 410,807 | +0.19(+0.14%) |
Oct 18, 2021 | 133.43 | 136.25 | 132.09 | 134.11 | 569,693 | -0.05(-0.04%) |
Oct 15, 2021 | 136.21 | 136.37 | 133.59 | 134.16 | 305,163 | -0.21(-0.15%) |
Oct 14, 2021 | 133.67 | 135.09 | 132.84 | 134.37 | 392,179 | +1.72(+1.30%) |
Oct 13, 2021 | 136.41 | 136.82 | 132.18 | 132.65 | 354,117 | -3.43(-2.52%) |
Oct 12, 2021 | 134.81 | 136.82 | 134.69 | 136.08 | 296,956 | +1.70(+1.27%) |
Oct 11, 2021 | 134.12 | 135.26 | 133.68 | 134.38 | 270,695 | +1.47(+1.10%) |
Oct 08, 2021 | 133.72 | 133.72 | 131.58 | 132.92 | 306,197 | -0.92(-0.69%) |
Oct 07, 2021 | 134.49 | 136.97 | 133.70 | 133.84 | 277,052 | +0.50(+0.37%) |
Oct 06, 2021 | 132.41 | 133.48 | 131.20 | 133.34 | 425,312 | +0.80(+0.60%) |
Oct 05, 2021 | 131.59 | 133.70 | 131.49 | 132.54 | 376,583 | +0.28(+0.21%) |
Oct 04, 2021 | 132.94 | 134.02 | 131.88 | 132.26 | 465,860 | -0.81(-0.60%) |