Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 144.05 | 144.84 | 143.30 | 143.70 | 104,133 | -0.18(-0.13%) |
Dec 30, 2021 | 144.26 | 145.13 | 143.71 | 143.88 | 182,912 | -0.25(-0.17%) |
Dec 29, 2021 | 144.45 | 144.47 | 142.94 | 144.13 | 130,931 | +0.13(+0.09%) |
Dec 28, 2021 | 143.62 | 144.55 | 143.03 | 144.00 | 169,835 | +0.87(+0.61%) |
Dec 27, 2021 | 141.95 | 143.18 | 141.47 | 143.14 | 276,969 | +1.37(+0.96%) |
Dec 23, 2021 | 141.02 | 142.86 | 140.63 | 141.77 | 138,464 | +1.58(+1.13%) |
Dec 22, 2021 | 139.84 | 141.05 | 139.54 | 140.19 | 308,195 | -0.48(-0.34%) |
Dec 21, 2021 | 136.93 | 140.69 | 136.70 | 140.66 | 306,045 | +5.54(+4.10%) |
Dec 20, 2021 | 133.35 | 135.36 | 132.72 | 135.12 | 350,074 | -0.26(-0.19%) |
Dec 17, 2021 | 135.45 | 137.79 | 133.98 | 135.38 | 794,053 | -0.27(-0.20%) |
Dec 16, 2021 | 145.10 | 145.22 | 134.21 | 135.65 | 603,838 | -4.89(-3.48%) |
Dec 15, 2021 | 138.23 | 140.58 | 136.10 | 140.55 | 706,974 | +1.94(+1.40%) |
Dec 14, 2021 | 140.44 | 142.13 | 137.70 | 138.60 | 368,259 | -3.31(-2.33%) |
Dec 13, 2021 | 143.78 | 144.59 | 140.50 | 141.91 | 423,906 | -2.25(-1.56%) |
Dec 10, 2021 | 144.76 | 144.92 | 142.85 | 144.16 | 341,733 | +0.51(+0.35%) |
Dec 09, 2021 | 143.69 | 144.42 | 143.01 | 143.65 | 303,471 | -1.16(-0.80%) |
Dec 08, 2021 | 142.69 | 145.51 | 142.16 | 144.81 | 379,517 | +3.70(+2.62%) |
Dec 07, 2021 | 143.05 | 143.83 | 140.51 | 141.11 | 315,114 | -0.63(-0.44%) |
Dec 06, 2021 | 140.69 | 142.50 | 139.73 | 141.74 | 278,385 | +2.77(+1.99%) |
Dec 03, 2021 | 139.26 | 139.55 | 136.52 | 138.97 | 359,711 | +0.62(+0.45%) |
Dec 02, 2021 | 133.91 | 139.43 | 133.91 | 138.35 | 366,071 | +5.46(+4.11%) |
Dec 01, 2021 | 140.43 | 141.40 | 132.83 | 132.89 | 331,236 | -5.13(-3.72%) |
Nov 30, 2021 | 138.23 | 139.19 | 137.48 | 138.03 | 689,775 | -1.65(-1.18%) |
Nov 29, 2021 | 139.16 | 140.52 | 137.64 | 139.68 | 556,999 | +2.37(+1.73%) |
Nov 26, 2021 | 142.01 | 142.24 | 136.27 | 137.31 | 455,420 | -8.17(-5.62%) |
Nov 24, 2021 | 143.65 | 145.52 | 143.65 | 145.48 | 233,438 | +1.01(+0.70%) |
Nov 23, 2021 | 144.11 | 145.25 | 143.62 | 144.47 | 217,714 | +0.00(+0.00%) |
Nov 22, 2021 | 146.03 | 147.76 | 144.42 | 144.47 | 263,840 | -0.47(-0.32%) |
Nov 19, 2021 | 144.75 | 146.54 | 143.69 | 144.94 | 316,325 | -1.20(-0.82%) |
Nov 18, 2021 | 146.46 | 146.94 | 146.11 | 146.14 | 186,789 | +0.43(+0.29%) |
Nov 17, 2021 | 144.41 | 146.01 | 143.38 | 145.71 | 183,814 | +1.11(+0.76%) |
Nov 16, 2021 | 146.01 | 147.40 | 144.18 | 144.60 | 263,514 | -1.47(-1.01%) |
Nov 15, 2021 | 145.51 | 146.64 | 145.14 | 146.08 | 196,102 | +0.95(+0.65%) |
Nov 12, 2021 | 145.94 | 147.17 | 144.24 | 145.13 | 290,235 | -0.54(-0.37%) |
Nov 11, 2021 | 148.08 | 148.96 | 145.36 | 145.67 | 325,662 | -2.38(-1.61%) |
Nov 10, 2021 | 148.68 | 147.56 | 148.05 | 455,323 | -1.22(-0.81%) | |
Nov 09, 2021 | 147.95 | 149.69 | 146.61 | 149.26 | 334,154 | +2.42(+1.65%) |
Nov 08, 2021 | 145.72 | 146.84 | 144.19 | 146.84 | 254,158 | +1.95(+1.35%) |
Nov 05, 2021 | 140.50 | 144.98 | 139.47 | 144.89 | 356,332 | +5.77(+4.15%) |
Nov 04, 2021 | 139.33 | 140.72 | 138.45 | 139.12 | 217,397 | +0.47(+0.34%) |
Nov 03, 2021 | 137.51 | 139.19 | 137.22 | 138.65 | 261,021 | +0.66(+0.48%) |
Nov 02, 2021 | 137.79 | 138.07 | 136.43 | 138.00 | 456,844 | +0.69(+0.50%) |
Nov 01, 2021 | 138.89 | 138.89 | 135.98 | 137.31 | 317,467 | -1.59(-1.14%) |
Oct 29, 2021 | 140.34 | 141.30 | 138.61 | 138.89 | 245,765 | -1.28(-0.92%) |
Oct 28, 2021 | 140.69 | 141.91 | 139.45 | 140.18 | 247,189 | -0.08(-0.06%) |
Oct 27, 2021 | 141.13 | 142.26 | 139.50 | 140.26 | 230,630 | -0.16(-0.11%) |
Oct 26, 2021 | 139.08 | 141.11 | 140.42 | 167,770 | +0.93(+0.66%) | |
Oct 25, 2021 | 140.48 | 140.48 | 137.71 | 139.49 | 244,918 | -0.55(-0.39%) |
Oct 22, 2021 | 136.11 | 141.16 | 136.11 | 140.04 | 230,298 | +0.15(+0.11%) |
Oct 21, 2021 | 138.22 | 139.92 | 137.12 | 139.89 | 187,000 | +1.96(+1.42%) |
Oct 20, 2021 | 139.79 | 140.55 | 137.01 | 137.93 | 242,197 | -1.86(-1.33%) |
Oct 19, 2021 | 141.04 | 141.64 | 138.30 | 139.79 | 345,808 | -1.04(-0.74%) |
Oct 18, 2021 | 138.62 | 141.41 | 138.62 | 140.82 | 316,616 | +1.31(+0.94%) |
Oct 15, 2021 | 139.32 | 139.95 | 138.40 | 139.52 | 339,884 | +1.25(+0.91%) |
Oct 14, 2021 | 134.93 | 139.10 | 133.38 | 138.26 | 489,945 | +4.31(+3.22%) |
Oct 13, 2021 | 134.21 | 134.45 | 132.38 | 133.95 | 302,954 | -0.29(-0.22%) |
Oct 12, 2021 | 134.52 | 136.24 | 134.14 | 134.24 | 170,173 | -0.22(-0.16%) |
Oct 11, 2021 | 134.56 | 135.04 | 133.45 | 134.46 | 232,403 | +0.16(+0.12%) |
Oct 08, 2021 | 135.36 | 135.71 | 132.90 | 134.30 | 246,284 | -0.65(-0.48%) |
Oct 07, 2021 | 135.18 | 135.88 | 134.20 | 134.95 | 163,408 | +0.74(+0.55%) |
Oct 06, 2021 | 132.79 | 134.27 | 131.48 | 134.21 | 178,014 | -0.21(-0.16%) |
Oct 05, 2021 | 133.89 | 134.70 | 132.08 | 134.42 | 199,055 | +0.63(+0.47%) |
Oct 04, 2021 | 135.16 | 135.16 | 132.13 | 133.79 | 261,780 | -1.22(-0.91%) |