Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 128.05 | 131.21 | 128.05 | 130.08 | 69,020 | +1.42(+1.10%) |
Dec 30, 2021 | 130.05 | 131.85 | 128.22 | 128.66 | 51,667 | -1.06(-0.82%) |
Dec 29, 2021 | 126.18 | 130.57 | 125.00 | 129.72 | 96,865 | +2.97(+2.34%) |
Dec 28, 2021 | 138.38 | 138.38 | 125.52 | 126.75 | 134,048 | -11.94(-8.61%) |
Dec 27, 2021 | 138.94 | 141.28 | 136.76 | 138.69 | 279,331 | +0.60(+0.43%) |
Dec 23, 2021 | 136.99 | 139.55 | 135.87 | 138.09 | 76,054 | +1.42(+1.04%) |
Dec 22, 2021 | 130.17 | 137.37 | 130.03 | 136.67 | 94,246 | +4.73(+3.58%) |
Dec 21, 2021 | 124.00 | 132.00 | 122.74 | 131.94 | 125,769 | +9.43(+7.70%) |
Dec 20, 2021 | 122.68 | 123.88 | 118.01 | 122.51 | 110,218 | -2.84(-2.27%) |
Dec 17, 2021 | 130.48 | 130.87 | 124.85 | 125.35 | 208,888 | -5.55(-4.24%) |
Dec 16, 2021 | 138.21 | 141.36 | 128.93 | 130.90 | 190,346 | -5.91(-4.32%) |
Dec 15, 2021 | 131.61 | 137.90 | 128.97 | 136.81 | 134,126 | +6.02(+4.60%) |
Dec 14, 2021 | 130.79 | 133.61 | 128.49 | 130.79 | 96,385 | -1.31(-0.99%) |
Dec 13, 2021 | 131.24 | 133.35 | 128.21 | 132.10 | 82,725 | -0.36(-0.27%) |
Dec 10, 2021 | 142.57 | 142.57 | 131.75 | 132.46 | 74,162 | -9.23(-6.51%) |
Dec 09, 2021 | 141.69 | 146.25 | 139.59 | 141.69 | 147,896 | +0.75(+0.53%) |
Dec 08, 2021 | 136.33 | 141.20 | 133.21 | 140.94 | 164,323 | +4.59(+3.37%) |
Dec 07, 2021 | 132.99 | 143.77 | 132.99 | 136.35 | 213,149 | +5.90(+4.52%) |
Dec 06, 2021 | 126.80 | 132.74 | 123.06 | 130.45 | 209,491 | +4.59(+3.65%) |
Dec 03, 2021 | 130.24 | 130.79 | 122.95 | 125.86 | 288,259 | -3.14(-2.43%) |
Dec 02, 2021 | 127.58 | 132.53 | 126.10 | 129.00 | 403,138 | +1.99(+1.57%) |
Dec 01, 2021 | 131.99 | 133.60 | 126.40 | 127.01 | 202,288 | -4.31(-3.28%) |
Nov 30, 2021 | 137.01 | 139.09 | 130.52 | 131.32 | 203,600 | -7.24(-5.23%) |
Nov 29, 2021 | 135.85 | 139.15 | 134.44 | 138.56 | 109,745 | +3.41(+2.52%) |
Nov 26, 2021 | 133.93 | 135.83 | 131.28 | 135.15 | 141,499 | -2.21(-1.61%) |
Nov 24, 2021 | 134.85 | 139.52 | 132.89 | 137.36 | 83,688 | +1.24(+0.91%) |
Nov 23, 2021 | 134.71 | 138.35 | 132.05 | 136.12 | 216,129 | +2.02(+1.51%) |
Nov 22, 2021 | 131.60 | 135.15 | 128.39 | 134.10 | 178,206 | +3.11(+2.37%) |
Nov 19, 2021 | 129.52 | 133.66 | 129.01 | 130.99 | 161,148 | +0.99(+0.76%) |
Nov 18, 2021 | 134.76 | 134.76 | 128.57 | 130.00 | 466,478 | -3.26(-2.45%) |
Nov 17, 2021 | 137.35 | 138.81 | 131.04 | 133.26 | 185,241 | -4.08(-2.97%) |
Nov 16, 2021 | 140.87 | 143.15 | 133.31 | 137.34 | 220,326 | -3.66(-2.60%) |
Nov 15, 2021 | 144.29 | 145.99 | 140.66 | 141.00 | 123,174 | -3.29(-2.28%) |
Nov 12, 2021 | 142.22 | 147.31 | 141.75 | 144.29 | 135,617 | +3.55(+2.52%) |
Nov 11, 2021 | 136.25 | 142.48 | 134.95 | 140.74 | 96,599 | +5.98(+4.44%) |
Nov 10, 2021 | 141.69 | 134.76 | 189,367 | -8.47(-5.91%) | ||
Nov 09, 2021 | 150.11 | 151.32 | 142.93 | 143.23 | 244,441 | -6.69(-4.46%) |
Nov 08, 2021 | 145.68 | 150.44 | 143.03 | 149.92 | 166,978 | +5.10(+3.52%) |
Nov 05, 2021 | 138.74 | 146.15 | 137.53 | 144.82 | 207,743 | +6.51(+4.71%) |
Nov 04, 2021 | 135.79 | 140.09 | 135.03 | 138.31 | 164,933 | +2.31(+1.70%) |
Nov 03, 2021 | 136.25 | 141.27 | 135.09 | 136.00 | 223,793 | -0.72(-0.53%) |
Nov 02, 2021 | 139.00 | 139.82 | 135.02 | 136.72 | 273,506 | -2.32(-1.67%) |
Nov 01, 2021 | 144.31 | 145.31 | 144.30 | 139.04 | 178,961 | -5.26(-3.65%) |
Oct 29, 2021 | 147.69 | 151.31 | 144.17 | 144.30 | 258,248 | -3.39(-2.30%) |
Oct 28, 2021 | 151.01 | 145.03 | 147.69 | 204,012 | -0.78(-0.53%) | |
Oct 27, 2021 | 153.97 | 153.97 | 146.24 | 148.47 | 202,264 | -5.63(-3.65%) |
Oct 26, 2021 | 160.03 | 154.03 | 154.10 | 131,918 | -5.48(-3.43%) | |
Oct 25, 2021 | 163.81 | 164.60 | 159.21 | 159.58 | 95,000 | -3.51(-2.15%) |
Oct 22, 2021 | 160.66 | 163.92 | 157.12 | 163.09 | 98,505 | +2.02(+1.25%) |
Oct 21, 2021 | 175.13 | 175.48 | 159.12 | 161.07 | 240,495 | -14.60(-8.31%) |
Oct 20, 2021 | 170.63 | 175.71 | 169.34 | 175.67 | 85,516 | +5.72(+3.37%) |
Oct 19, 2021 | 157.89 | 172.62 | 156.21 | 169.95 | 154,600 | +13.78(+8.82%) |
Oct 18, 2021 | 160.00 | 160.00 | 149.85 | 156.17 | 555,670 | -6.83(-4.19%) |
Oct 15, 2021 | 163.64 | 165.19 | 162.59 | 163.00 | 159,071 | +0.58(+0.36%) |
Oct 14, 2021 | 168.85 | 168.85 | 161.37 | 162.42 | 79,823 | -3.45(-2.08%) |
Oct 13, 2021 | 170.27 | 171.97 | 161.35 | 165.87 | 127,357 | -3.49(-2.06%) |
Oct 12, 2021 | 177.01 | 178.91 | 161.98 | 169.36 | 219,790 | -7.94(-4.48%) |
Oct 11, 2021 | 173.22 | 181.30 | 171.22 | 177.30 | 153,894 | +2.58(+1.48%) |
Oct 08, 2021 | 169.99 | 176.90 | 167.85 | 174.72 | 175,587 | +5.17(+3.05%) |
Oct 07, 2021 | 161.70 | 169.81 | 161.31 | 169.55 | 162,695 | +9.39(+5.86%) |
Oct 06, 2021 | 159.18 | 162.46 | 156.80 | 160.16 | 77,648 | +0.67(+0.42%) |
Oct 05, 2021 | 153.37 | 163.07 | 152.12 | 159.49 | 91,191 | +7.24(+4.76%) |
Oct 04, 2021 | 153.57 | 153.57 | 149.94 | 152.25 | 79,421 | -1.22(-0.79%) |