Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 141.51 | 143.10 | 140.56 | 142.35 | 210,616 | +0.54(+0.38%) |
Dec 30, 2021 | 144.61 | 145.78 | 141.59 | 141.81 | 87,599 | -2.34(-1.62%) |
Dec 29, 2021 | 144.80 | 144.80 | 141.27 | 144.15 | 138,408 | +0.13(+0.09%) |
Dec 28, 2021 | 145.67 | 145.83 | 142.83 | 144.02 | 117,656 | -1.35(-0.93%) |
Dec 27, 2021 | 143.83 | 145.69 | 140.56 | 145.37 | 123,042 | +1.54(+1.07%) |
Dec 23, 2021 | 144.05 | 145.76 | 143.09 | 143.83 | 83,115 | -0.45(-0.31%) |
Dec 22, 2021 | 141.52 | 144.31 | 141.05 | 144.28 | 121,016 | +2.53(+1.78%) |
Dec 21, 2021 | 136.89 | 141.78 | 135.29 | 141.75 | 136,329 | +7.05(+5.23%) |
Dec 20, 2021 | 131.26 | 135.46 | 130.21 | 134.70 | 224,195 | -0.91(-0.67%) |
Dec 17, 2021 | 130.81 | 136.78 | 130.81 | 135.61 | 423,847 | +2.86(+2.15%) |
Dec 16, 2021 | 144.00 | 144.86 | 131.77 | 132.75 | 190,295 | -10.96(-7.63%) |
Dec 15, 2021 | 138.60 | 143.96 | 136.91 | 143.71 | 234,587 | +5.04(+3.63%) |
Dec 14, 2021 | 138.87 | 142.32 | 136.40 | 138.67 | 220,784 | -2.32(-1.65%) |
Dec 13, 2021 | 139.48 | 142.40 | 138.16 | 140.99 | 149,213 | +1.06(+0.76%) |
Dec 10, 2021 | 139.23 | 140.72 | 137.23 | 139.93 | 153,263 | +2.25(+1.63%) |
Dec 09, 2021 | 144.88 | 145.70 | 137.46 | 137.68 | 252,612 | -8.09(-5.55%) |
Dec 08, 2021 | 145.78 | 147.70 | 143.51 | 145.77 | 98,636 | -0.09(-0.06%) |
Dec 07, 2021 | 143.94 | 147.78 | 143.85 | 145.86 | 95,025 | +4.76(+3.37%) |
Dec 06, 2021 | 139.47 | 143.14 | 137.01 | 141.10 | 133,440 | +1.95(+1.40%) |
Dec 03, 2021 | 139.37 | 140.88 | 135.65 | 139.15 | 111,906 | +0.30(+0.22%) |
Dec 02, 2021 | 138.85 | 139.92 | 137.06 | 138.85 | 239,326 | +1.28(+0.93%) |
Dec 01, 2021 | 143.40 | 144.09 | 137.57 | 137.57 | 145,815 | -3.42(-2.43%) |
Nov 30, 2021 | 142.76 | 144.66 | 140.15 | 140.99 | 205,265 | -2.42(-1.69%) |
Nov 29, 2021 | 142.49 | 145.51 | 141.76 | 143.41 | 145,152 | +2.81(+2.00%) |
Nov 26, 2021 | 142.63 | 146.51 | 140.04 | 140.60 | 86,815 | -4.31(-2.97%) |
Nov 24, 2021 | 142.39 | 145.41 | 140.32 | 144.91 | 85,760 | +0.90(+0.62%) |
Nov 23, 2021 | 145.34 | 146.62 | 142.61 | 144.01 | 139,140 | -2.15(-1.47%) |
Nov 22, 2021 | 148.98 | 152.09 | 145.09 | 146.16 | 124,056 | -2.71(-1.82%) |
Nov 19, 2021 | 150.22 | 151.81 | 148.35 | 148.87 | 227,952 | -1.24(-0.83%) |
Nov 18, 2021 | 150.41 | 150.36 | 149.31 | 150.11 | 127,467 | +0.54(+0.36%) |
Nov 17, 2021 | 149.85 | 150.29 | 147.98 | 149.57 | 138,093 | -0.80(-0.53%) |
Nov 16, 2021 | 146.88 | 150.75 | 145.66 | 150.37 | 142,364 | +2.74(+1.86%) |
Nov 15, 2021 | 146.99 | 148.46 | 145.14 | 147.63 | 157,601 | +1.06(+0.72%) |
Nov 12, 2021 | 143.85 | 146.98 | 142.66 | 146.57 | 144,889 | +3.48(+2.43%) |
Nov 11, 2021 | 141.05 | 143.49 | 139.32 | 143.09 | 151,308 | +2.94(+2.10%) |
Nov 10, 2021 | 145.42 | 140.15 | 270,353 | -5.80(-3.97%) | ||
Nov 09, 2021 | 147.03 | 147.88 | 145.13 | 145.95 | 136,312 | -0.96(-0.65%) |
Nov 08, 2021 | 148.43 | 149.57 | 146.12 | 146.91 | 109,271 | -0.81(-0.55%) |
Nov 05, 2021 | 149.94 | 152.73 | 147.52 | 147.72 | 238,880 | -1.65(-1.10%) |
Nov 04, 2021 | 146.10 | 150.56 | 145.10 | 149.37 | 211,897 | +4.82(+3.33%) |
Nov 03, 2021 | 145.44 | 148.93 | 142.06 | 144.55 | 240,121 | -1.33(-0.91%) |
Nov 02, 2021 | 145.38 | 149.06 | 144.84 | 145.88 | 167,139 | -0.32(-0.22%) |
Nov 01, 2021 | 152.74 | 152.02 | 144.58 | 146.20 | 475,782 | -6.53(-4.28%) |
Oct 29, 2021 | 167.99 | 167.99 | 142.86 | 152.73 | 744,108 | -20.39(-11.78%) |
Oct 28, 2021 | 168.88 | 173.12 | 187,571 | +5.11(+3.04%) | ||
Oct 27, 2021 | 170.90 | 172.08 | 167.19 | 168.01 | 217,449 | -3.04(-1.78%) |
Oct 26, 2021 | 169.24 | 171.05 | 195,126 | +3.02(+1.80%) | ||
Oct 25, 2021 | 165.93 | 169.13 | 165.19 | 168.03 | 137,212 | +3.20(+1.94%) |
Oct 22, 2021 | 163.39 | 165.30 | 163.07 | 164.83 | 91,156 | +1.07(+0.65%) |
Oct 21, 2021 | 162.94 | 164.25 | 161.52 | 163.76 | 123,852 | +1.01(+0.62%) |
Oct 20, 2021 | 166.02 | 168.00 | 162.35 | 162.75 | 121,361 | -3.00(-1.81%) |
Oct 19, 2021 | 164.96 | 166.48 | 163.15 | 165.75 | 100,768 | +1.21(+0.74%) |
Oct 18, 2021 | 162.00 | 166.52 | 161.87 | 164.54 | 113,980 | +1.60(+0.98%) |
Oct 15, 2021 | 166.98 | 166.98 | 162.14 | 162.94 | 172,145 | -0.30(-0.18%) |
Oct 14, 2021 | 162.05 | 163.93 | 160.66 | 163.24 | 139,390 | +3.13(+1.95%) |
Oct 13, 2021 | 161.26 | 164.06 | 158.69 | 160.11 | 144,361 | -0.47(-0.29%) |
Oct 12, 2021 | 160.95 | 162.10 | 159.36 | 160.58 | 159,182 | +1.08(+0.68%) |
Oct 11, 2021 | 159.49 | 161.69 | 156.02 | 159.50 | 121,369 | +0.04(+0.03%) |
Oct 08, 2021 | 163.41 | 163.41 | 159.20 | 159.46 | 127,895 | -3.59(-2.20%) |
Oct 07, 2021 | 162.70 | 165.03 | 162.15 | 163.05 | 195,605 | +1.28(+0.79%) |
Oct 06, 2021 | 158.94 | 162.43 | 158.58 | 161.77 | 139,411 | +1.29(+0.80%) |
Oct 05, 2021 | 156.55 | 161.72 | 156.50 | 160.48 | 157,138 | +3.84(+2.45%) |
Oct 04, 2021 | 162.65 | 162.65 | 155.67 | 156.64 | 276,617 | -6.90(-4.22%) |