Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 144.12 | 144.91 | 143.37 | 143.78 | 104,082 | -0.18(-0.12%) |
Dec 30, 2021 | 144.33 | 145.20 | 143.78 | 143.95 | 182,822 | -0.25(-0.17%) |
Dec 29, 2021 | 144.52 | 144.54 | 143.01 | 144.20 | 130,866 | +0.13(+0.09%) |
Dec 28, 2021 | 143.69 | 144.62 | 143.10 | 144.07 | 169,751 | +0.87(+0.61%) |
Dec 27, 2021 | 142.02 | 143.25 | 141.54 | 143.21 | 276,833 | +1.37(+0.96%) |
Dec 23, 2021 | 141.09 | 142.93 | 140.71 | 141.84 | 138,396 | +1.59(+1.13%) |
Dec 22, 2021 | 139.91 | 141.12 | 139.61 | 140.26 | 308,043 | -0.48(-0.34%) |
Dec 21, 2021 | 137.00 | 140.75 | 136.77 | 140.73 | 305,894 | +5.54(+4.10%) |
Dec 20, 2021 | 133.42 | 135.43 | 132.79 | 135.19 | 349,902 | -0.26(-0.19%) |
Dec 17, 2021 | 135.52 | 137.86 | 134.04 | 135.45 | 793,662 | -0.27(-0.20%) |
Dec 16, 2021 | 145.17 | 145.29 | 134.27 | 135.72 | 603,541 | -4.90(-3.48%) |
Dec 15, 2021 | 138.30 | 140.65 | 136.17 | 140.62 | 706,626 | +1.94(+1.40%) |
Dec 14, 2021 | 140.50 | 142.20 | 137.76 | 138.67 | 368,078 | -3.31(-2.33%) |
Dec 13, 2021 | 143.85 | 144.66 | 140.56 | 141.98 | 423,698 | -2.25(-1.56%) |
Dec 10, 2021 | 144.83 | 144.99 | 142.92 | 144.23 | 341,564 | +0.51(+0.35%) |
Dec 09, 2021 | 143.76 | 144.49 | 143.08 | 143.72 | 303,321 | -1.16(-0.80%) |
Dec 08, 2021 | 142.76 | 145.58 | 142.23 | 144.88 | 379,330 | +3.70(+2.62%) |
Dec 07, 2021 | 143.12 | 143.91 | 140.58 | 141.18 | 314,959 | -0.63(-0.44%) |
Dec 06, 2021 | 140.75 | 142.57 | 139.80 | 141.81 | 278,248 | +2.77(+1.99%) |
Dec 03, 2021 | 139.33 | 139.62 | 136.59 | 139.04 | 359,534 | +0.62(+0.45%) |
Dec 02, 2021 | 133.97 | 139.50 | 133.97 | 138.42 | 365,890 | +5.46(+4.11%) |
Dec 01, 2021 | 140.50 | 141.47 | 132.90 | 132.96 | 331,073 | -5.13(-3.72%) |
Nov 30, 2021 | 138.30 | 139.26 | 137.54 | 138.09 | 689,436 | -1.65(-1.18%) |
Nov 29, 2021 | 139.23 | 140.59 | 137.70 | 139.75 | 556,725 | +2.37(+1.73%) |
Nov 26, 2021 | 142.09 | 142.31 | 136.33 | 137.38 | 455,196 | -8.18(-5.62%) |
Nov 24, 2021 | 143.72 | 145.59 | 143.72 | 145.55 | 233,323 | +1.01(+0.70%) |
Nov 23, 2021 | 144.18 | 145.32 | 143.69 | 144.54 | 217,607 | +0.00(+0.00%) |
Nov 22, 2021 | 146.10 | 147.83 | 144.49 | 144.54 | 263,710 | -0.47(-0.32%) |
Nov 19, 2021 | 144.82 | 146.62 | 143.76 | 145.01 | 316,169 | -1.20(-0.82%) |
Nov 18, 2021 | 146.54 | 147.01 | 146.18 | 146.21 | 186,698 | +0.43(+0.29%) |
Nov 17, 2021 | 144.48 | 146.08 | 143.45 | 145.78 | 183,723 | +1.11(+0.77%) |
Nov 16, 2021 | 146.08 | 147.47 | 144.25 | 144.67 | 263,384 | -1.48(-1.01%) |
Nov 15, 2021 | 145.58 | 146.72 | 145.21 | 146.15 | 196,005 | +0.95(+0.65%) |
Nov 12, 2021 | 146.01 | 147.24 | 144.31 | 145.20 | 290,093 | -0.54(-0.37%) |
Nov 11, 2021 | 148.15 | 149.03 | 145.43 | 145.74 | 325,502 | -2.38(-1.61%) |
Nov 10, 2021 | 148.75 | 147.63 | 148.12 | 455,099 | -1.22(-0.81%) | |
Nov 09, 2021 | 148.02 | 149.77 | 146.69 | 149.34 | 333,990 | +2.42(+1.65%) |
Nov 08, 2021 | 145.79 | 146.91 | 144.26 | 146.91 | 254,033 | +1.95(+1.35%) |
Nov 05, 2021 | 140.56 | 145.05 | 139.54 | 144.96 | 356,156 | +5.77(+4.15%) |
Nov 04, 2021 | 139.40 | 140.79 | 138.52 | 139.19 | 217,290 | +0.47(+0.34%) |
Nov 03, 2021 | 137.57 | 139.26 | 137.28 | 138.72 | 260,892 | +0.66(+0.48%) |
Nov 02, 2021 | 137.86 | 138.14 | 136.50 | 138.06 | 456,619 | +0.69(+0.50%) |
Nov 01, 2021 | 138.96 | 138.96 | 136.05 | 137.38 | 317,311 | -1.59(-1.14%) |
Oct 29, 2021 | 140.41 | 141.37 | 138.68 | 138.96 | 245,644 | -1.29(-0.92%) |
Oct 28, 2021 | 140.76 | 141.98 | 139.52 | 140.25 | 247,068 | -0.08(-0.06%) |
Oct 27, 2021 | 141.20 | 142.33 | 139.57 | 140.33 | 230,517 | -0.16(-0.11%) |
Oct 26, 2021 | 139.15 | 141.18 | 140.49 | 167,688 | +0.93(+0.66%) | |
Oct 25, 2021 | 140.54 | 140.54 | 137.77 | 139.56 | 244,798 | -0.55(-0.39%) |
Oct 22, 2021 | 136.18 | 141.23 | 136.18 | 140.11 | 230,185 | +0.15(+0.11%) |
Oct 21, 2021 | 138.29 | 139.99 | 137.19 | 139.96 | 186,908 | +1.96(+1.42%) |
Oct 20, 2021 | 139.86 | 140.62 | 137.08 | 137.99 | 242,077 | -1.86(-1.33%) |
Oct 19, 2021 | 141.11 | 141.71 | 138.37 | 139.86 | 345,638 | -1.04(-0.74%) |
Oct 18, 2021 | 138.69 | 141.48 | 138.69 | 140.89 | 316,460 | +1.31(+0.94%) |
Oct 15, 2021 | 139.39 | 140.02 | 138.47 | 139.59 | 339,717 | +1.26(+0.91%) |
Oct 14, 2021 | 134.99 | 139.17 | 133.45 | 138.33 | 489,703 | +4.32(+3.22%) |
Oct 13, 2021 | 134.27 | 134.51 | 132.44 | 134.01 | 302,805 | -0.29(-0.22%) |
Oct 12, 2021 | 134.58 | 136.31 | 134.21 | 134.30 | 170,089 | -0.22(-0.16%) |
Oct 11, 2021 | 134.62 | 135.11 | 133.52 | 134.52 | 232,288 | +0.16(+0.12%) |
Oct 08, 2021 | 135.43 | 135.78 | 132.97 | 134.36 | 246,163 | -0.65(-0.48%) |
Oct 07, 2021 | 135.24 | 135.95 | 134.26 | 135.01 | 163,327 | +0.74(+0.55%) |
Oct 06, 2021 | 132.86 | 134.33 | 131.54 | 134.27 | 177,927 | -0.21(-0.16%) |
Oct 05, 2021 | 133.96 | 134.76 | 132.14 | 134.48 | 198,957 | +0.63(+0.47%) |
Oct 04, 2021 | 135.23 | 135.23 | 132.20 | 133.86 | 261,651 | -1.23(-0.91%) |