Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 137.86 | 140.76 | 136.87 | 137.23 | 265,299 | -1.38(-1.00%) |
Dec 30, 2021 | 136.94 | 141.41 | 136.94 | 138.61 | 260,147 | +2.06(+1.51%) |
Dec 29, 2021 | 137.81 | 138.06 | 135.81 | 136.55 | 161,113 | -1.35(-0.98%) |
Dec 28, 2021 | 136.68 | 139.45 | 136.00 | 137.90 | 244,279 | +0.96(+0.70%) |
Dec 27, 2021 | 136.68 | 137.48 | 133.50 | 136.94 | 304,692 | +0.95(+0.70%) |
Dec 23, 2021 | 132.44 | 136.03 | 131.29 | 135.99 | 233,972 | +4.01(+3.04%) |
Dec 22, 2021 | 130.84 | 132.22 | 129.65 | 131.98 | 244,412 | +0.33(+0.25%) |
Dec 21, 2021 | 128.57 | 132.61 | 127.04 | 131.65 | 263,533 | +4.90(+3.87%) |
Dec 20, 2021 | 127.09 | 128.00 | 122.40 | 126.75 | 402,309 | -3.12(-2.40%) |
Dec 17, 2021 | 124.95 | 130.95 | 124.19 | 129.87 | 894,496 | +5.28(+4.24%) |
Dec 16, 2021 | 132.04 | 132.69 | 124.36 | 124.59 | 334,557 | -5.91(-4.53%) |
Dec 15, 2021 | 127.10 | 130.74 | 126.67 | 130.50 | 310,216 | +0.73(+0.56%) |
Dec 14, 2021 | 129.37 | 133.47 | 128.21 | 129.77 | 230,396 | -0.48(-0.37%) |
Dec 13, 2021 | 131.64 | 133.26 | 129.71 | 130.25 | 323,598 | -3.04(-2.28%) |
Dec 10, 2021 | 131.54 | 135.52 | 130.97 | 133.29 | 306,180 | +2.19(+1.67%) |
Dec 09, 2021 | 130.52 | 133.85 | 130.50 | 131.10 | 312,924 | -0.62(-0.47%) |
Dec 08, 2021 | 126.01 | 133.30 | 125.43 | 131.72 | 526,440 | +5.90(+4.69%) |
Dec 07, 2021 | 122.00 | 128.43 | 120.88 | 125.82 | 550,420 | +7.86(+6.66%) |
Dec 06, 2021 | 112.61 | 118.83 | 109.61 | 117.96 | 513,719 | +6.38(+5.71%) |
Dec 03, 2021 | 115.11 | 115.11 | 110.70 | 111.58 | 354,423 | -3.33(-2.89%) |
Dec 02, 2021 | 114.91 | 115.63 | 108.42 | 114.91 | 373,075 | +4.00(+3.61%) |
Dec 01, 2021 | 116.86 | 118.83 | 110.11 | 110.91 | 367,931 | -3.81(-3.32%) |
Nov 30, 2021 | 119.63 | 120.64 | 113.87 | 114.72 | 444,478 | -5.80(-4.81%) |
Nov 29, 2021 | 124.31 | 127.44 | 120.34 | 120.52 | 563,006 | -3.12(-2.52%) |
Nov 26, 2021 | 126.03 | 127.00 | 121.86 | 123.64 | 206,445 | -4.19(-3.28%) |
Nov 24, 2021 | 129.85 | 129.85 | 126.06 | 127.83 | 168,928 | -2.42(-1.86%) |
Nov 23, 2021 | 133.01 | 135.54 | 128.04 | 130.25 | 189,056 | -3.68(-2.75%) |
Nov 22, 2021 | 135.50 | 135.56 | 132.62 | 133.93 | 334,547 | -1.04(-0.77%) |
Nov 19, 2021 | 138.23 | 142.61 | 134.59 | 134.97 | 261,779 | -3.70(-2.67%) |
Nov 18, 2021 | 142.04 | 138.81 | 137.86 | 138.67 | 260,013 | -3.30(-2.32%) |
Nov 17, 2021 | 143.44 | 145.08 | 141.95 | 141.97 | 193,480 | -2.92(-2.02%) |
Nov 16, 2021 | 144.70 | 145.75 | 143.44 | 144.89 | 207,098 | +0.86(+0.60%) |
Nov 15, 2021 | 150.81 | 150.81 | 143.50 | 144.03 | 259,448 | -5.41(-3.62%) |
Nov 12, 2021 | 146.31 | 149.56 | 145.66 | 149.44 | 207,924 | +4.11(+2.83%) |
Nov 11, 2021 | 145.84 | 148.74 | 144.50 | 145.33 | 322,983 | -2.62(-1.77%) |
Nov 10, 2021 | 150.39 | 147.14 | 147.95 | 362,570 | -3.06(-2.03%) | |
Nov 09, 2021 | 145.84 | 151.96 | 144.20 | 151.01 | 591,518 | +4.89(+3.35%) |
Nov 08, 2021 | 143.61 | 146.32 | 141.88 | 146.12 | 481,049 | +2.06(+1.43%) |
Nov 05, 2021 | 135.65 | 145.19 | 134.31 | 144.06 | 634,812 | +8.57(+6.33%) |
Nov 04, 2021 | 148.09 | 148.09 | 134.10 | 135.49 | 575,107 | -5.75(-4.07%) |
Nov 03, 2021 | 132.92 | 141.50 | 132.61 | 141.24 | 695,760 | +7.53(+5.63%) |
Nov 02, 2021 | 139.89 | 140.66 | 133.17 | 133.71 | 420,395 | -6.20(-4.43%) |
Nov 01, 2021 | 134.89 | 140.03 | 134.59 | 139.91 | 741,487 | +5.32(+3.95%) |
Oct 29, 2021 | 134.84 | 136.97 | 132.83 | 134.59 | 766,389 | +0.15(+0.11%) |
Oct 28, 2021 | 135.49 | 138.15 | 133.54 | 134.44 | 1,245,660 | -0.56(-0.41%) |
Oct 27, 2021 | 138.31 | 140.69 | 132.22 | 135.00 | 670,237 | -1.23(-0.90%) |
Oct 26, 2021 | 138.21 | 136.23 | 946,575 | -7.51(-5.22%) | ||
Oct 25, 2021 | 145.61 | 149.02 | 143.29 | 143.74 | 505,735 | -1.88(-1.29%) |
Oct 22, 2021 | 148.64 | 153.86 | 145.59 | 145.62 | 497,352 | -3.42(-2.29%) |
Oct 21, 2021 | 150.71 | 151.85 | 148.68 | 149.04 | 333,757 | -0.92(-0.61%) |
Oct 20, 2021 | 153.93 | 155.37 | 149.63 | 149.96 | 445,738 | -4.68(-3.03%) |
Oct 19, 2021 | 147.12 | 155.67 | 146.00 | 154.64 | 775,594 | +7.82(+5.33%) |
Oct 18, 2021 | 140.00 | 146.96 | 133.08 | 146.82 | 728,894 | +1.42(+0.98%) |
Oct 15, 2021 | 145.19 | 146.45 | 143.10 | 145.40 | 296,486 | +1.77(+1.23%) |
Oct 14, 2021 | 144.00 | 146.66 | 142.69 | 143.63 | 220,074 | +1.00(+0.70%) |
Oct 13, 2021 | 137.59 | 143.10 | 137.00 | 142.63 | 409,898 | +5.30(+3.86%) |
Oct 12, 2021 | 135.79 | 137.41 | 133.74 | 137.33 | 479,265 | +2.21(+1.64%) |
Oct 11, 2021 | 143.39 | 143.49 | 134.57 | 135.12 | 351,125 | -9.37(-6.48%) |
Oct 08, 2021 | 145.88 | 149.83 | 144.34 | 144.49 | 279,048 | -0.73(-0.50%) |
Oct 07, 2021 | 146.11 | 147.28 | 145.00 | 145.22 | 218,661 | -0.01(-0.01%) |
Oct 06, 2021 | 144.93 | 146.95 | 143.75 | 145.23 | 247,804 | -0.18(-0.12%) |
Oct 05, 2021 | 150.03 | 150.84 | 144.91 | 145.41 | 366,355 | -5.03(-3.34%) |
Oct 04, 2021 | 153.31 | 154.55 | 149.90 | 150.44 | 166,950 | -2.73(-1.78%) |