Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 136.36 | 137.25 | 135.56 | 136.47 | 248,745 | +0.39(+0.29%) |
Dec 30, 2021 | 136.25 | 137.17 | 135.51 | 136.08 | 259,029 | +0.57(+0.42%) |
Dec 29, 2021 | 137.42 | 138.42 | 135.50 | 135.51 | 427,154 | -1.91(-1.39%) |
Dec 28, 2021 | 136.35 | 137.74 | 135.89 | 137.42 | 332,231 | +1.20(+0.88%) |
Dec 27, 2021 | 135.26 | 136.25 | 134.17 | 136.22 | 344,710 | +1.60(+1.19%) |
Dec 23, 2021 | 132.14 | 135.17 | 132.14 | 134.63 | 373,139 | +2.71(+2.05%) |
Dec 22, 2021 | 131.83 | 132.25 | 130.49 | 131.92 | 561,634 | +0.34(+0.26%) |
Dec 21, 2021 | 131.34 | 132.56 | 130.76 | 131.58 | 656,619 | +1.38(+1.06%) |
Dec 20, 2021 | 130.47 | 131.14 | 127.73 | 130.20 | 976,543 | -2.65(-1.99%) |
Dec 17, 2021 | 135.03 | 135.47 | 132.18 | 132.84 | 1,682,481 | -2.59(-1.91%) |
Dec 16, 2021 | 138.13 | 139.39 | 134.75 | 135.43 | 837,212 | -1.87(-1.36%) |
Dec 15, 2021 | 137.44 | 138.23 | 135.46 | 137.30 | 375,998 | -0.17(-0.12%) |
Dec 14, 2021 | 137.78 | 139.14 | 136.45 | 137.47 | 459,306 | -0.63(-0.45%) |
Dec 13, 2021 | 140.65 | 141.09 | 137.04 | 138.10 | 560,258 | -2.50(-1.78%) |
Dec 10, 2021 | 140.16 | 141.49 | 139.79 | 140.60 | 387,627 | +1.25(+0.90%) |
Dec 09, 2021 | 141.35 | 141.36 | 139.31 | 139.34 | 395,652 | -2.28(-1.61%) |
Dec 08, 2021 | 140.51 | 142.03 | 139.98 | 141.63 | 359,160 | +0.96(+0.68%) |
Dec 07, 2021 | 140.12 | 142.21 | 139.43 | 140.66 | 577,351 | +2.12(+1.53%) |
Dec 06, 2021 | 140.95 | 141.53 | 137.93 | 138.55 | 889,526 | -0.53(-0.38%) |
Dec 03, 2021 | 139.72 | 140.47 | 137.43 | 139.08 | 451,829 | -0.14(-0.10%) |
Dec 02, 2021 | 136.00 | 140.21 | 135.38 | 139.22 | 548,156 | +3.19(+2.34%) |
Dec 01, 2021 | 141.78 | 141.98 | 135.80 | 136.03 | 679,096 | -3.71(-2.65%) |
Nov 30, 2021 | 142.08 | 143.01 | 139.25 | 139.73 | 964,005 | -3.46(-2.42%) |
Nov 29, 2021 | 144.10 | 145.21 | 142.20 | 143.19 | 565,184 | +0.35(+0.25%) |
Nov 26, 2021 | 142.16 | 143.83 | 141.22 | 142.84 | 523,210 | -2.67(-1.83%) |
Nov 24, 2021 | 141.51 | 146.59 | 140.46 | 145.51 | 950,808 | +4.36(+3.09%) |
Nov 23, 2021 | 141.44 | 141.77 | 136.75 | 141.15 | 1,472,854 | -2.52(-1.75%) |
Nov 22, 2021 | 144.08 | 145.77 | 143.43 | 143.66 | 973,490 | +0.15(+0.10%) |
Nov 19, 2021 | 144.76 | 145.91 | 143.42 | 143.52 | 669,407 | -0.78(-0.54%) |
Nov 18, 2021 | 142.95 | 144.92 | 144.19 | 144.30 | 621,735 | +1.77(+1.24%) |
Nov 17, 2021 | 143.85 | 144.13 | 141.66 | 142.53 | 611,531 | -1.76(-1.22%) |
Nov 16, 2021 | 143.21 | 144.89 | 142.86 | 144.29 | 367,007 | +1.74(+1.22%) |
Nov 15, 2021 | 143.33 | 144.70 | 142.27 | 142.56 | 452,268 | +0.02(+0.01%) |
Nov 12, 2021 | 142.46 | 142.68 | 140.91 | 142.54 | 470,277 | +0.80(+0.57%) |
Nov 11, 2021 | 143.04 | 143.31 | 141.46 | 141.73 | 394,190 | -0.90(-0.63%) |
Nov 10, 2021 | 141.90 | 142.63 | 621,623 | +0.99(+0.70%) | ||
Nov 09, 2021 | 141.79 | 143.39 | 141.44 | 141.65 | 399,010 | -0.47(-0.33%) |
Nov 08, 2021 | 141.13 | 143.20 | 140.28 | 142.12 | 743,740 | +2.31(+1.65%) |
Nov 05, 2021 | 140.16 | 142.12 | 139.38 | 139.80 | 604,042 | +0.86(+0.62%) |
Nov 04, 2021 | 138.49 | 140.10 | 137.94 | 138.94 | 311,188 | +0.59(+0.43%) |
Nov 03, 2021 | 137.79 | 138.50 | 135.89 | 138.35 | 369,713 | +0.51(+0.37%) |
Nov 02, 2021 | 138.63 | 138.68 | 136.22 | 137.84 | 523,397 | -0.08(-0.06%) |
Nov 01, 2021 | 138.54 | 139.47 | 137.36 | 137.92 | 465,981 | +0.28(+0.21%) |
Oct 29, 2021 | 136.25 | 138.25 | 136.19 | 137.64 | 463,969 | +1.12(+0.82%) |
Oct 28, 2021 | 133.93 | 138.85 | 133.93 | 136.52 | 497,965 | +3.22(+2.41%) |
Oct 27, 2021 | 135.27 | 135.32 | 133.15 | 133.30 | 434,243 | -2.22(-1.64%) |
Oct 26, 2021 | 137.13 | 135.43 | 135.53 | 402,228 | -0.85(-0.63%) | |
Oct 25, 2021 | 134.42 | 136.58 | 133.80 | 136.38 | 691,453 | +2.17(+1.61%) |
Oct 22, 2021 | 134.63 | 135.35 | 133.92 | 134.22 | 363,679 | +0.06(+0.04%) |
Oct 21, 2021 | 133.63 | 134.22 | 132.76 | 134.16 | 391,680 | +0.45(+0.34%) |
Oct 20, 2021 | 131.54 | 134.37 | 131.54 | 133.71 | 618,187 | +2.54(+1.94%) |
Oct 19, 2021 | 132.11 | 132.44 | 130.92 | 131.17 | 471,466 | -0.25(-0.19%) |
Oct 18, 2021 | 130.31 | 131.69 | 129.68 | 131.41 | 575,228 | +0.11(+0.08%) |
Oct 15, 2021 | 133.06 | 133.30 | 131.09 | 131.31 | 532,626 | -0.51(-0.39%) |
Oct 14, 2021 | 131.78 | 132.28 | 130.83 | 131.81 | 577,572 | +1.39(+1.07%) |
Oct 13, 2021 | 130.19 | 131.04 | 128.70 | 130.42 | 365,760 | +0.26(+0.20%) |
Oct 12, 2021 | 131.29 | 132.04 | 129.85 | 130.16 | 486,360 | -0.97(-0.74%) |
Oct 11, 2021 | 132.59 | 133.53 | 131.13 | 131.13 | 375,703 | -1.33(-1.00%) |
Oct 08, 2021 | 131.82 | 133.06 | 131.36 | 132.46 | 291,316 | +0.49(+0.37%) |
Oct 07, 2021 | 130.59 | 132.97 | 130.59 | 131.97 | 383,657 | +2.56(+1.97%) |
Oct 06, 2021 | 127.36 | 129.97 | 126.58 | 129.41 | 551,613 | -0.04(-0.03%) |
Oct 05, 2021 | 128.81 | 130.57 | 127.58 | 129.45 | 470,973 | +0.90(+0.70%) |
Oct 04, 2021 | 131.43 | 133.46 | 127.50 | 128.55 | 844,850 | -3.23(-2.45%) |