Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.23 | 135.46 | 132.28 | 135.03 | 666,388 | +2.15(+1.62%) |
Dec 30, 2021 | 134.85 | 136.26 | 132.88 | 132.88 | 461,627 | -1.48(-1.10%) |
Dec 29, 2021 | 135.26 | 136.35 | 133.40 | 134.36 | 634,162 | -0.38(-0.28%) |
Dec 28, 2021 | 137.01 | 137.97 | 134.23 | 134.74 | 528,498 | -2.02(-1.48%) |
Dec 27, 2021 | 134.16 | 137.12 | 132.59 | 136.76 | 577,086 | +3.95(+2.97%) |
Dec 23, 2021 | 131.61 | 133.39 | 131.01 | 132.81 | 315,370 | +1.41(+1.07%) |
Dec 22, 2021 | 128.98 | 131.83 | 127.91 | 131.40 | 485,343 | +3.01(+2.34%) |
Dec 21, 2021 | 127.41 | 128.66 | 125.46 | 128.39 | 649,568 | +2.70(+2.15%) |
Dec 20, 2021 | 127.68 | 128.08 | 124.05 | 125.69 | 865,093 | -2.92(-2.27%) |
Dec 17, 2021 | 128.81 | 130.70 | 125.51 | 128.61 | 1,761,709 | -2.01(-1.54%) |
Dec 16, 2021 | 135.89 | 135.89 | 129.35 | 130.62 | 976,344 | -4.59(-3.39%) |
Dec 15, 2021 | 131.98 | 135.54 | 130.34 | 135.21 | 1,315,919 | -1.58(-1.16%) |
Dec 14, 2021 | 135.81 | 138.02 | 135.02 | 136.79 | 525,536 | -0.32(-0.23%) |
Dec 13, 2021 | 139.53 | 139.91 | 135.49 | 137.11 | 760,005 | -3.57(-2.54%) |
Dec 10, 2021 | 138.09 | 140.77 | 138.09 | 140.68 | 494,655 | +3.65(+2.66%) |
Dec 09, 2021 | 140.00 | 140.20 | 136.92 | 137.03 | 737,785 | -3.46(-2.46%) |
Dec 08, 2021 | 138.00 | 140.98 | 136.75 | 140.49 | 753,228 | +3.10(+2.26%) |
Dec 07, 2021 | 137.00 | 138.09 | 135.11 | 137.39 | 639,454 | +2.22(+1.64%) |
Dec 06, 2021 | 135.13 | 135.60 | 131.59 | 135.17 | 883,162 | +0.39(+0.29%) |
Dec 03, 2021 | 137.88 | 137.88 | 131.20 | 134.78 | 731,946 | -0.48(-0.35%) |
Dec 02, 2021 | 133.53 | 136.83 | 133.11 | 135.26 | 866,887 | +1.34(+1.00%) |
Dec 01, 2021 | 133.62 | 138.90 | 132.46 | 133.92 | 1,427,638 | +1.15(+0.87%) |
Nov 30, 2021 | 133.00 | 136.66 | 131.67 | 132.77 | 964,904 | -0.35(-0.26%) |
Nov 29, 2021 | 132.58 | 134.03 | 129.92 | 133.12 | 695,628 | +2.07(+1.58%) |
Nov 26, 2021 | 130.61 | 132.89 | 128.55 | 131.05 | 367,261 | -1.08(-0.82%) |
Nov 24, 2021 | 131.00 | 132.80 | 130.06 | 132.13 | 329,605 | +0.87(+0.66%) |
Nov 23, 2021 | 131.99 | 133.45 | 129.73 | 131.26 | 571,735 | -1.72(-1.29%) |
Nov 22, 2021 | 134.17 | 136.00 | 132.35 | 132.98 | 491,804 | -1.29(-0.96%) |
Nov 19, 2021 | 132.01 | 135.59 | 131.84 | 134.27 | 555,991 | +3.02(+2.30%) |
Nov 18, 2021 | 134.46 | 131.57 | 130.71 | 131.25 | 446,938 | -2.30(-1.72%) |
Nov 17, 2021 | 131.68 | 133.57 | 129.63 | 133.55 | 614,010 | +2.73(+2.09%) |
Nov 16, 2021 | 129.33 | 131.45 | 128.08 | 130.82 | 799,987 | +1.94(+1.51%) |
Nov 15, 2021 | 129.80 | 130.68 | 128.21 | 128.88 | 725,246 | -0.89(-0.69%) |
Nov 12, 2021 | 129.86 | 130.37 | 128.24 | 129.77 | 603,108 | +1.10(+0.85%) |
Nov 11, 2021 | 127.89 | 130.13 | 127.18 | 128.67 | 466,740 | +1.41(+1.11%) |
Nov 10, 2021 | 131.00 | 127.26 | 1,132,662 | -5.54(-4.17%) | ||
Nov 09, 2021 | 120.00 | 134.39 | 119.95 | 132.80 | 2,536,320 | +17.01(+14.69%) |
Nov 08, 2021 | 115.08 | 117.00 | 114.23 | 115.79 | 804,080 | +1.53(+1.34%) |
Nov 05, 2021 | 113.79 | 115.18 | 112.70 | 114.26 | 596,031 | +0.51(+0.45%) |
Nov 04, 2021 | 110.23 | 115.90 | 110.23 | 113.75 | 850,318 | +4.25(+3.88%) |
Nov 03, 2021 | 110.73 | 111.18 | 109.37 | 109.50 | 571,893 | -0.77(-0.70%) |
Nov 02, 2021 | 110.27 | 110.85 | 108.71 | 110.27 | 652,599 | +0.67(+0.61%) |
Nov 01, 2021 | 106.89 | 109.76 | 106.40 | 109.60 | 651,954 | +3.20(+3.01%) |
Oct 29, 2021 | 104.48 | 107.72 | 104.48 | 106.40 | 882,257 | +1.18(+1.12%) |
Oct 28, 2021 | 102.68 | 105.42 | 102.68 | 105.22 | 578,034 | +2.52(+2.45%) |
Oct 27, 2021 | 100.49 | 106.00 | 100.00 | 102.70 | 1,591,205 | +4.69(+4.79%) |
Oct 26, 2021 | 97.93 | 98.01 | 585,088 | +0.28(+0.29%) | ||
Oct 25, 2021 | 94.41 | 98.63 | 93.80 | 97.73 | 527,850 | +3.01(+3.18%) |
Oct 22, 2021 | 95.92 | 96.77 | 94.64 | 94.72 | 517,596 | -1.03(-1.08%) |
Oct 21, 2021 | 96.28 | 97.50 | 95.19 | 95.75 | 565,052 | -1.02(-1.05%) |
Oct 20, 2021 | 97.20 | 98.19 | 96.70 | 96.77 | 496,897 | -0.38(-0.39%) |
Oct 19, 2021 | 96.17 | 97.74 | 95.50 | 97.15 | 711,416 | +1.79(+1.88%) |
Oct 18, 2021 | 92.89 | 95.45 | 92.81 | 95.36 | 557,888 | +1.98(+2.12%) |
Oct 15, 2021 | 94.15 | 95.42 | 93.31 | 93.38 | 724,026 | +0.45(+0.48%) |
Oct 14, 2021 | 92.17 | 93.15 | 91.91 | 92.93 | 798,335 | +1.64(+1.80%) |
Oct 13, 2021 | 92.29 | 93.56 | 90.59 | 91.29 | 1,013,938 | -0.63(-0.69%) |
Oct 12, 2021 | 99.61 | 100.89 | 91.34 | 91.92 | 2,699,549 | -11.12(-10.79%) |
Oct 11, 2021 | 103.70 | 104.97 | 102.78 | 103.04 | 383,606 | -1.29(-1.24%) |
Oct 08, 2021 | 105.21 | 105.50 | 104.20 | 104.33 | 268,256 | -0.82(-0.78%) |
Oct 07, 2021 | 105.56 | 106.40 | 104.85 | 105.15 | 511,966 | +0.66(+0.63%) |
Oct 06, 2021 | 102.85 | 104.51 | 101.80 | 104.49 | 686,316 | +0.60(+0.58%) |
Oct 05, 2021 | 102.98 | 104.73 | 101.94 | 103.89 | 659,629 | +1.44(+1.41%) |
Oct 04, 2021 | 100.99 | 102.67 | 98.85 | 102.45 | 807,631 | +1.16(+1.15%) |