Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 145.82 | 148.18 | 145.47 | 147.66 | 178,891 | +1.84(+1.26%) |
Dec 30, 2021 | 144.67 | 146.92 | 144.44 | 145.81 | 253,353 | +1.15(+0.79%) |
Dec 29, 2021 | 147.47 | 148.46 | 144.46 | 144.67 | 237,440 | -2.47(-1.68%) |
Dec 28, 2021 | 147.95 | 149.46 | 146.98 | 147.13 | 179,181 | -1.39(-0.94%) |
Dec 27, 2021 | 147.99 | 148.88 | 146.04 | 148.53 | 214,622 | +0.74(+0.50%) |
Dec 23, 2021 | 145.02 | 148.08 | 144.96 | 147.78 | 274,645 | +3.31(+2.29%) |
Dec 22, 2021 | 140.27 | 144.47 | 139.97 | 144.47 | 279,030 | +3.69(+2.62%) |
Dec 21, 2021 | 140.45 | 142.38 | 139.30 | 140.79 | 279,998 | +1.23(+0.88%) |
Dec 20, 2021 | 140.84 | 141.55 | 135.76 | 139.56 | 487,826 | -4.19(-2.92%) |
Dec 17, 2021 | 143.04 | 147.45 | 142.46 | 143.75 | 738,596 | +0.23(+0.16%) |
Dec 16, 2021 | 144.85 | 147.76 | 142.92 | 143.52 | 422,367 | +0.12(+0.08%) |
Dec 15, 2021 | 138.26 | 143.44 | 135.99 | 143.40 | 483,796 | +5.64(+4.09%) |
Dec 14, 2021 | 138.59 | 141.01 | 136.75 | 137.76 | 355,980 | -0.78(-0.56%) |
Dec 13, 2021 | 138.29 | 139.58 | 136.05 | 138.54 | 368,857 | -0.80(-0.57%) |
Dec 10, 2021 | 138.87 | 141.70 | 138.39 | 139.34 | 482,300 | +3.22(+2.36%) |
Dec 09, 2021 | 138.50 | 139.40 | 135.30 | 136.12 | 281,376 | -2.98(-2.14%) |
Dec 08, 2021 | 137.80 | 140.73 | 136.67 | 139.10 | 346,150 | +1.65(+1.20%) |
Dec 07, 2021 | 131.64 | 139.62 | 131.20 | 137.45 | 582,107 | +10.13(+7.96%) |
Dec 06, 2021 | 123.36 | 127.69 | 122.31 | 127.31 | 1,011,709 | +4.42(+3.60%) |
Dec 03, 2021 | 128.61 | 129.68 | 122.77 | 122.89 | 789,409 | -5.22(-4.07%) |
Dec 02, 2021 | 127.03 | 130.71 | 127.03 | 128.11 | 552,412 | +1.35(+1.06%) |
Dec 01, 2021 | 133.98 | 136.86 | 126.67 | 126.76 | 792,131 | -6.12(-4.60%) |
Nov 30, 2021 | 144.75 | 145.24 | 132.65 | 132.88 | 1,002,605 | -13.38(-9.15%) |
Nov 29, 2021 | 150.54 | 150.93 | 145.99 | 146.26 | 368,937 | -1.79(-1.21%) |
Nov 26, 2021 | 147.56 | 150.55 | 147.02 | 148.05 | 231,017 | -2.74(-1.82%) |
Nov 24, 2021 | 150.01 | 151.61 | 149.85 | 150.79 | 577,257 | +0.18(+0.12%) |
Nov 23, 2021 | 149.89 | 152.95 | 149.83 | 150.61 | 305,286 | +0.07(+0.05%) |
Nov 22, 2021 | 151.84 | 154.24 | 150.45 | 150.54 | 275,995 | -0.99(-0.65%) |
Nov 19, 2021 | 150.86 | 154.58 | 150.86 | 151.52 | 391,173 | +0.11(+0.07%) |
Nov 18, 2021 | 155.61 | 156.75 | 150.91 | 151.41 | 398,698 | -2.73(-1.77%) |
Nov 17, 2021 | 156.51 | 158.20 | 154.11 | 154.15 | 356,453 | -2.62(-1.67%) |
Nov 16, 2021 | 156.89 | 158.63 | 156.36 | 156.77 | 324,382 | +0.16(+0.10%) |
Nov 15, 2021 | 162.53 | 162.64 | 156.30 | 156.61 | 533,189 | -4.97(-3.08%) |
Nov 12, 2021 | 160.90 | 164.81 | 160.62 | 161.58 | 651,078 | +1.76(+1.10%) |
Nov 11, 2021 | 154.59 | 160.25 | 154.23 | 159.82 | 466,697 | +6.86(+4.48%) |
Nov 10, 2021 | 155.29 | 152.96 | 390,305 | -3.53(-2.25%) | ||
Nov 09, 2021 | 152.47 | 157.75 | 152.47 | 156.48 | 533,341 | +3.94(+2.58%) |
Nov 08, 2021 | 151.81 | 154.06 | 151.38 | 152.55 | 409,607 | +2.07(+1.38%) |
Nov 05, 2021 | 149.10 | 152.09 | 148.12 | 150.47 | 390,462 | +0.75(+0.50%) |
Nov 04, 2021 | 147.96 | 151.70 | 143.91 | 149.72 | 692,511 | +1.05(+0.71%) |
Nov 03, 2021 | 138.73 | 152.95 | 138.73 | 148.67 | 1,286,918 | +14.35(+10.68%) |
Nov 02, 2021 | 134.50 | 135.15 | 133.66 | 134.32 | 496,566 | -0.66(-0.49%) |
Nov 01, 2021 | 135.19 | 135.70 | 134.46 | 134.98 | 1,220,535 | -0.63(-0.47%) |
Oct 29, 2021 | 134.81 | 137.03 | 134.60 | 135.61 | 292,581 | +0.69(+0.52%) |
Oct 28, 2021 | 134.91 | 135.72 | 134.41 | 134.92 | 313,710 | +0.31(+0.23%) |
Oct 27, 2021 | 136.55 | 136.63 | 133.97 | 134.61 | 490,296 | -2.03(-1.48%) |
Oct 26, 2021 | 135.58 | 136.63 | 370,303 | +1.63(+1.21%) | ||
Oct 25, 2021 | 134.95 | 137.54 | 134.28 | 135.00 | 319,979 | +0.41(+0.31%) |
Oct 22, 2021 | 135.19 | 136.21 | 134.28 | 134.59 | 249,466 | -0.50(-0.37%) |
Oct 21, 2021 | 134.73 | 135.58 | 134.01 | 135.09 | 333,377 | -0.09(-0.07%) |
Oct 20, 2021 | 135.78 | 136.68 | 134.75 | 135.18 | 341,618 | -0.47(-0.34%) |
Oct 19, 2021 | 135.65 | 136.25 | 134.28 | 135.65 | 406,726 | +0.19(+0.14%) |
Oct 18, 2021 | 134.77 | 137.62 | 133.42 | 135.46 | 564,034 | -0.05(-0.04%) |
Oct 15, 2021 | 137.57 | 137.74 | 134.94 | 135.51 | 302,131 | -0.21(-0.15%) |
Oct 14, 2021 | 135.01 | 136.44 | 134.17 | 135.72 | 388,283 | +1.73(+1.29%) |
Oct 13, 2021 | 137.78 | 138.20 | 133.51 | 133.99 | 350,599 | -3.46(-2.52%) |
Oct 12, 2021 | 136.17 | 138.20 | 136.04 | 137.45 | 294,006 | +1.72(+1.27%) |
Oct 11, 2021 | 135.46 | 136.62 | 135.02 | 135.73 | 268,006 | +1.48(+1.10%) |
Oct 08, 2021 | 135.06 | 135.06 | 132.90 | 134.25 | 303,155 | -0.93(-0.69%) |
Oct 07, 2021 | 135.84 | 138.34 | 135.04 | 135.18 | 274,299 | +0.50(+0.37%) |
Oct 06, 2021 | 133.74 | 134.82 | 132.51 | 134.68 | 421,087 | +0.80(+0.60%) |
Oct 05, 2021 | 132.91 | 135.04 | 132.81 | 133.88 | 372,842 | +0.28(+0.21%) |
Oct 04, 2021 | 134.28 | 135.37 | 133.21 | 133.59 | 461,233 | -0.81(-0.60%) |