Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 125.76 | 127.46 | 125.46 | 126.98 | 151,025 | +0.92(+0.73%) |
Dec 30, 2021 | 126.48 | 128.14 | 125.80 | 126.06 | 116,120 | -0.29(-0.23%) |
Dec 29, 2021 | 125.15 | 128.22 | 124.03 | 126.35 | 115,441 | +0.87(+0.69%) |
Dec 28, 2021 | 128.58 | 129.80 | 123.99 | 125.48 | 117,524 | -3.44(-2.67%) |
Dec 27, 2021 | 125.68 | 129.30 | 123.01 | 128.92 | 211,964 | +4.93(+3.98%) |
Dec 23, 2021 | 122.00 | 124.72 | 121.00 | 123.99 | 131,104 | +2.60(+2.14%) |
Dec 22, 2021 | 120.18 | 121.76 | 117.87 | 121.39 | 217,886 | +2.49(+2.09%) |
Dec 21, 2021 | 116.78 | 119.06 | 113.90 | 118.90 | 251,521 | +4.22(+3.68%) |
Dec 20, 2021 | 119.65 | 119.65 | 112.60 | 114.68 | 354,734 | -6.32(-5.22%) |
Dec 17, 2021 | 117.03 | 122.32 | 115.00 | 121.00 | 4,052,847 | +2.59(+2.19%) |
Dec 16, 2021 | 122.73 | 125.25 | 117.54 | 118.41 | 614,148 | -2.01(-1.67%) |
Dec 15, 2021 | 120.31 | 120.69 | 114.70 | 120.42 | 404,126 | +0.09(+0.07%) |
Dec 14, 2021 | 118.32 | 120.86 | 116.07 | 120.33 | 605,531 | +0.47(+0.39%) |
Dec 13, 2021 | 117.04 | 121.71 | 116.07 | 119.86 | 449,350 | +2.57(+2.19%) |
Dec 10, 2021 | 121.41 | 122.37 | 115.10 | 117.29 | 345,703 | -2.88(-2.40%) |
Dec 09, 2021 | 126.60 | 126.68 | 119.85 | 120.17 | 315,444 | -5.75(-4.57%) |
Dec 08, 2021 | 126.53 | 127.55 | 124.40 | 125.92 | 344,529 | -1.43(-1.12%) |
Dec 07, 2021 | 125.23 | 129.50 | 124.84 | 127.35 | 381,793 | +4.97(+4.06%) |
Dec 06, 2021 | 132.26 | 132.33 | 121.77 | 122.38 | 623,538 | -14.82(-10.80%) |
Dec 03, 2021 | 141.43 | 141.57 | 133.31 | 137.20 | 171,306 | -4.23(-2.99%) |
Dec 02, 2021 | 140.10 | 140.10 | 137.00 | 141.43 | 118,206 | +1.09(+0.78%) |
Dec 01, 2021 | 146.09 | 148.94 | 140.04 | 140.34 | 179,879 | -3.12(-2.17%) |
Nov 30, 2021 | 149.62 | 149.62 | 143.25 | 143.46 | 278,837 | -5.25(-3.53%) |
Nov 29, 2021 | 150.00 | 152.00 | 147.79 | 148.71 | 106,338 | +0.40(+0.27%) |
Nov 26, 2021 | 147.45 | 149.21 | 145.12 | 148.31 | 124,267 | -3.57(-2.35%) |
Nov 24, 2021 | 152.78 | 153.42 | 151.24 | 151.88 | 60,255 | -1.22(-0.80%) |
Nov 23, 2021 | 152.80 | 154.75 | 149.11 | 153.10 | 240,445 | -0.97(-0.63%) |
Nov 22, 2021 | 158.53 | 160.99 | 152.51 | 154.07 | 193,310 | -4.73(-2.98%) |
Nov 19, 2021 | 162.39 | 163.50 | 158.44 | 158.80 | 159,162 | -3.30(-2.04%) |
Nov 18, 2021 | 164.00 | 162.56 | 162.06 | 162.10 | 137,370 | -0.83(-0.51%) |
Nov 17, 2021 | 161.70 | 164.76 | 161.05 | 162.93 | 292,596 | +1.22(+0.75%) |
Nov 16, 2021 | 160.87 | 162.23 | 159.86 | 161.71 | 166,078 | -0.07(-0.04%) |
Nov 15, 2021 | 160.79 | 162.00 | 159.72 | 161.78 | 324,573 | +1.09(+0.68%) |
Nov 12, 2021 | 162.32 | 164.35 | 160.50 | 160.69 | 88,966 | -0.30(-0.19%) |
Nov 11, 2021 | 157.00 | 162.62 | 156.09 | 160.99 | 174,686 | +5.36(+3.44%) |
Nov 10, 2021 | 156.20 | 155.63 | 90,667 | -2.05(-1.30%) | ||
Nov 09, 2021 | 159.80 | 159.80 | 156.02 | 157.68 | 117,163 | -1.47(-0.92%) |
Nov 08, 2021 | 156.20 | 161.48 | 155.56 | 159.15 | 199,141 | +4.07(+2.62%) |
Nov 05, 2021 | 156.00 | 156.91 | 152.50 | 155.08 | 131,490 | -0.65(-0.42%) |
Nov 04, 2021 | 155.55 | 158.64 | 154.49 | 155.73 | 120,376 | +0.34(+0.22%) |
Nov 03, 2021 | 152.18 | 156.53 | 151.55 | 155.39 | 191,124 | +3.09(+2.03%) |
Nov 02, 2021 | 151.10 | 154.00 | 150.17 | 152.30 | 98,771 | +1.79(+1.19%) |
Nov 01, 2021 | 152.51 | 152.90 | 147.07 | 150.51 | 167,026 | -1.08(-0.71%) |
Oct 29, 2021 | 150.56 | 152.59 | 149.69 | 151.59 | 158,838 | +0.55(+0.36%) |
Oct 28, 2021 | 147.72 | 152.78 | 147.72 | 151.04 | 113,308 | +4.96(+3.40%) |
Oct 27, 2021 | 149.58 | 151.38 | 146.00 | 146.08 | 133,787 | -3.39(-2.27%) |
Oct 26, 2021 | 149.55 | 149.23 | 149.47 | 288,967 | +1.23(+0.83%) | |
Oct 25, 2021 | 143.57 | 148.24 | 263,923 | +4.46(+3.10%) | ||
Oct 22, 2021 | 141.02 | 147.14 | 137.45 | 143.78 | 351,179 | -0.45(-0.31%) |
Oct 21, 2021 | 149.42 | 150.47 | 141.65 | 144.23 | 283,735 | -5.41(-3.62%) |
Oct 20, 2021 | 148.93 | 150.92 | 148.93 | 149.64 | 88,327 | +0.64(+0.43%) |
Oct 19, 2021 | 149.38 | 151.00 | 148.80 | 149.00 | 84,350 | -0.09(-0.06%) |
Oct 18, 2021 | 147.84 | 150.06 | 147.35 | 149.09 | 107,511 | +0.88(+0.59%) |
Oct 15, 2021 | 149.03 | 149.85 | 147.34 | 148.21 | 107,636 | +1.22(+0.83%) |
Oct 14, 2021 | 146.30 | 147.28 | 143.01 | 146.99 | 107,972 | +2.03(+1.40%) |
Oct 13, 2021 | 143.22 | 145.43 | 142.14 | 144.96 | 73,483 | +2.82(+1.98%) |
Oct 12, 2021 | 142.39 | 143.71 | 141.81 | 142.14 | 49,115 | +1.15(+0.82%) |
Oct 11, 2021 | 139.35 | 143.47 | 138.03 | 140.99 | 77,358 | +1.64(+1.18%) |
Oct 08, 2021 | 142.75 | 142.99 | 138.75 | 139.35 | 70,905 | -3.18(-2.23%) |
Oct 07, 2021 | 141.93 | 143.77 | 141.48 | 142.53 | 203,525 | +2.44(+1.74%) |
Oct 06, 2021 | 136.37 | 142.09 | 135.88 | 140.09 | 166,179 | +1.09(+0.78%) |
Oct 05, 2021 | 144.50 | 146.65 | 136.40 | 139.00 | 516,994 | -4.94(-3.43%) |
Oct 04, 2021 | 139.30 | 144.09 | 137.03 | 143.94 | 327,608 | +6.05(+4.39%) |