Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.21 | 135.23 | 132.60 | 134.64 | 137,465 | +1.61(+1.21%) |
Dec 30, 2021 | 134.30 | 135.17 | 132.13 | 133.03 | 305,124 | -0.94(-0.70%) |
Dec 29, 2021 | 133.27 | 134.68 | 132.49 | 133.97 | 340,817 | +0.57(+0.43%) |
Dec 28, 2021 | 134.53 | 134.60 | 132.85 | 133.40 | 179,606 | -0.78(-0.58%) |
Dec 27, 2021 | 132.93 | 134.36 | 131.65 | 134.18 | 162,392 | +2.05(+1.55%) |
Dec 23, 2021 | 132.71 | 134.50 | 131.90 | 132.13 | 145,530 | -0.15(-0.11%) |
Dec 22, 2021 | 128.22 | 132.69 | 127.46 | 132.28 | 494,524 | +4.58(+3.59%) |
Dec 21, 2021 | 124.70 | 128.01 | 124.58 | 127.70 | 305,879 | +4.65(+3.78%) |
Dec 20, 2021 | 125.76 | 125.76 | 120.29 | 123.05 | 379,577 | -3.69(-2.91%) |
Dec 17, 2021 | 128.04 | 128.88 | 125.45 | 126.74 | 629,634 | -2.75(-2.12%) |
Dec 16, 2021 | 131.21 | 133.63 | 128.47 | 129.49 | 544,162 | -1.53(-1.17%) |
Dec 15, 2021 | 125.86 | 131.72 | 124.46 | 131.02 | 567,793 | +2.98(+2.32%) |
Dec 14, 2021 | 131.06 | 131.42 | 126.91 | 128.05 | 617,668 | -3.50(-2.66%) |
Dec 13, 2021 | 132.24 | 133.34 | 131.11 | 131.55 | 243,630 | -0.69(-0.52%) |
Dec 10, 2021 | 134.62 | 136.10 | 130.79 | 132.24 | 358,442 | -2.10(-1.56%) |
Dec 09, 2021 | 134.24 | 136.51 | 133.70 | 134.34 | 481,423 | -0.66(-0.49%) |
Dec 08, 2021 | 132.58 | 135.89 | 132.16 | 135.00 | 353,714 | +2.40(+1.81%) |
Dec 07, 2021 | 127.89 | 133.83 | 127.31 | 132.60 | 433,048 | +6.56(+5.20%) |
Dec 06, 2021 | 125.77 | 127.47 | 124.04 | 126.04 | 343,257 | +2.06(+1.66%) |
Dec 03, 2021 | 125.58 | 125.79 | 121.60 | 123.98 | 277,195 | -0.80(-0.64%) |
Dec 02, 2021 | 120.77 | 125.74 | 120.23 | 124.78 | 320,165 | +4.60(+3.83%) |
Dec 01, 2021 | 124.61 | 127.42 | 119.86 | 120.18 | 369,567 | -2.18(-1.78%) |
Nov 30, 2021 | 125.56 | 126.51 | 121.38 | 122.36 | 371,395 | -3.69(-2.93%) |
Nov 29, 2021 | 125.82 | 127.42 | 124.72 | 126.05 | 433,570 | +1.80(+1.45%) |
Nov 26, 2021 | 124.42 | 125.91 | 123.15 | 124.25 | 223,261 | -2.39(-1.89%) |
Nov 24, 2021 | 129.06 | 130.93 | 125.10 | 126.64 | 298,339 | -2.82(-2.18%) |
Nov 23, 2021 | 129.91 | 131.36 | 128.66 | 129.46 | 307,992 | -0.47(-0.37%) |
Nov 22, 2021 | 129.84 | 133.25 | 128.74 | 129.93 | 467,969 | +0.91(+0.71%) |
Nov 19, 2021 | 129.21 | 131.16 | 128.12 | 129.02 | 446,916 | -0.10(-0.08%) |
Nov 18, 2021 | 126.86 | 129.58 | 125.28 | 129.12 | 484,013 | +2.85(+2.25%) |
Nov 17, 2021 | 128.61 | 129.19 | 125.56 | 126.28 | 329,235 | -2.71(-2.10%) |
Nov 16, 2021 | 127.72 | 129.64 | 127.46 | 128.98 | 266,074 | +0.49(+0.38%) |
Nov 15, 2021 | 129.17 | 129.80 | 127.38 | 128.49 | 303,329 | -0.18(-0.14%) |
Nov 12, 2021 | 129.93 | 130.63 | 127.68 | 128.67 | 453,216 | -0.31(-0.24%) |
Nov 11, 2021 | 128.90 | 130.41 | 128.06 | 128.97 | 359,796 | +0.73(+0.57%) |
Nov 10, 2021 | 129.58 | 128.24 | 374,455 | -2.78(-2.12%) | ||
Nov 09, 2021 | 130.02 | 131.56 | 129.08 | 131.02 | 457,278 | +1.70(+1.31%) |
Nov 08, 2021 | 123.53 | 130.47 | 123.53 | 129.32 | 809,140 | +6.95(+5.68%) |
Nov 05, 2021 | 121.38 | 123.78 | 120.48 | 122.37 | 499,417 | +3.10(+2.60%) |
Nov 04, 2021 | 108.17 | 120.66 | 108.17 | 119.27 | 901,492 | +8.58(+7.75%) |
Nov 03, 2021 | 111.87 | 112.66 | 110.00 | 110.69 | 213,844 | -1.70(-1.51%) |
Nov 02, 2021 | 113.00 | 113.50 | 111.08 | 112.39 | 228,301 | +0.34(+0.30%) |
Nov 01, 2021 | 111.69 | 112.90 | 111.12 | 112.06 | 274,936 | +0.58(+0.52%) |
Oct 29, 2021 | 109.77 | 112.19 | 109.77 | 111.47 | 330,533 | +1.53(+1.39%) |
Oct 28, 2021 | 107.88 | 111.26 | 107.88 | 109.94 | 384,596 | +2.92(+2.73%) |
Oct 27, 2021 | 108.77 | 109.69 | 106.91 | 107.02 | 338,399 | -1.18(-1.10%) |
Oct 26, 2021 | 109.68 | 107.99 | 108.20 | 520,996 | -0.81(-0.74%) | |
Oct 25, 2021 | 106.29 | 110.47 | 104.94 | 109.01 | 635,959 | +2.72(+2.56%) |
Oct 22, 2021 | 106.95 | 110.10 | 106.29 | 106.29 | 454,416 | -0.83(-0.77%) |
Oct 21, 2021 | 105.70 | 107.67 | 104.34 | 107.12 | 727,679 | +1.14(+1.07%) |
Oct 20, 2021 | 109.43 | 109.93 | 105.67 | 105.99 | 665,230 | -3.51(-3.20%) |
Oct 19, 2021 | 111.13 | 112.11 | 109.28 | 109.50 | 405,550 | -1.03(-0.93%) |
Oct 18, 2021 | 110.66 | 112.28 | 110.52 | 110.52 | 388,884 | -1.09(-0.97%) |
Oct 15, 2021 | 112.84 | 113.22 | 111.25 | 111.61 | 247,261 | -0.29(-0.26%) |
Oct 14, 2021 | 110.50 | 112.28 | 109.79 | 111.90 | 279,475 | +2.17(+1.98%) |
Oct 13, 2021 | 110.79 | 110.79 | 108.05 | 109.72 | 413,965 | -0.72(-0.65%) |
Oct 12, 2021 | 111.22 | 111.60 | 109.93 | 110.44 | 260,066 | -0.14(-0.12%) |
Oct 11, 2021 | 109.79 | 111.78 | 109.79 | 110.58 | 352,851 | +0.57(+0.52%) |
Oct 08, 2021 | 111.83 | 112.25 | 109.24 | 110.01 | 276,257 | -1.38(-1.24%) |
Oct 07, 2021 | 110.68 | 112.52 | 110.68 | 111.39 | 294,308 | +1.85(+1.69%) |
Oct 06, 2021 | 108.07 | 109.79 | 107.33 | 109.55 | 272,195 | +0.65(+0.60%) |
Oct 05, 2021 | 107.76 | 111.33 | 107.32 | 108.89 | 489,324 | +1.45(+1.35%) |
Oct 04, 2021 | 109.01 | 109.99 | 106.13 | 107.44 | 433,300 | -1.47(-1.35%) |