Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 139.06 | 141.63 | 139.06 | 141.03 | 65,022 | +1.21(+0.86%) |
Dec 30, 2021 | 140.98 | 141.58 | 139.69 | 139.83 | 87,801 | -0.77(-0.54%) |
Dec 29, 2021 | 142.97 | 143.55 | 140.02 | 140.59 | 100,422 | -1.76(-1.23%) |
Dec 28, 2021 | 142.75 | 144.45 | 141.13 | 142.35 | 76,999 | -0.49(-0.34%) |
Dec 27, 2021 | 140.49 | 142.88 | 139.29 | 142.84 | 111,308 | +3.17(+2.27%) |
Dec 23, 2021 | 138.79 | 140.44 | 138.51 | 139.67 | 55,028 | +1.64(+1.19%) |
Dec 22, 2021 | 135.74 | 138.07 | 135.46 | 138.03 | 65,273 | +2.75(+2.03%) |
Dec 21, 2021 | 132.38 | 136.06 | 132.38 | 135.29 | 129,906 | +4.20(+3.20%) |
Dec 20, 2021 | 129.85 | 131.35 | 127.74 | 131.09 | 208,762 | -1.07(-0.81%) |
Dec 17, 2021 | 132.17 | 134.09 | 129.51 | 132.16 | 368,419 | -1.13(-0.85%) |
Dec 16, 2021 | 135.22 | 136.38 | 132.12 | 133.29 | 132,206 | -0.66(-0.49%) |
Dec 15, 2021 | 131.59 | 134.36 | 130.20 | 133.95 | 231,732 | +1.77(+1.34%) |
Dec 14, 2021 | 135.53 | 135.54 | 131.68 | 132.18 | 183,123 | -3.81(-2.80%) |
Dec 13, 2021 | 139.05 | 140.20 | 135.81 | 136.00 | 90,552 | -4.38(-3.12%) |
Dec 10, 2021 | 140.73 | 140.73 | 138.54 | 140.38 | 64,000 | +0.17(+0.12%) |
Dec 09, 2021 | 140.72 | 142.39 | 140.20 | 140.21 | 70,429 | -2.03(-1.43%) |
Dec 08, 2021 | 141.54 | 143.15 | 140.26 | 142.24 | 56,110 | +1.01(+0.71%) |
Dec 07, 2021 | 141.96 | 143.74 | 140.77 | 141.23 | 67,790 | +0.75(+0.53%) |
Dec 06, 2021 | 137.08 | 141.59 | 136.94 | 140.48 | 102,107 | +3.40(+2.48%) |
Dec 03, 2021 | 140.78 | 141.68 | 136.28 | 137.08 | 192,432 | -2.70(-1.93%) |
Dec 02, 2021 | 134.11 | 140.59 | 133.37 | 139.78 | 105,248 | +6.60(+4.95%) |
Dec 01, 2021 | 135.20 | 135.63 | 132.10 | 133.18 | 221,599 | +1.67(+1.27%) |
Nov 30, 2021 | 132.23 | 133.62 | 130.47 | 131.51 | 119,413 | -2.95(-2.20%) |
Nov 29, 2021 | 138.31 | 138.92 | 134.31 | 134.46 | 96,594 | -0.96(-0.71%) |
Nov 26, 2021 | 140.03 | 141.02 | 134.27 | 135.43 | 123,455 | -7.61(-5.32%) |
Nov 24, 2021 | 143.69 | 144.89 | 142.37 | 143.03 | 106,445 | -1.76(-1.21%) |
Nov 23, 2021 | 144.18 | 145.51 | 142.40 | 144.79 | 105,960 | +1.00(+0.70%) |
Nov 22, 2021 | 142.63 | 146.54 | 142.63 | 143.79 | 118,794 | +2.08(+1.47%) |
Nov 19, 2021 | 139.51 | 144.02 | 139.47 | 141.71 | 116,024 | +0.62(+0.44%) |
Nov 18, 2021 | 137.10 | 141.10 | 136.76 | 141.09 | 121,488 | +3.73(+2.72%) |
Nov 17, 2021 | 137.22 | 138.38 | 135.39 | 137.36 | 86,762 | -0.86(-0.62%) |
Nov 16, 2021 | 138.07 | 139.75 | 137.65 | 138.22 | 95,197 | +0.19(+0.13%) |
Nov 15, 2021 | 139.15 | 139.15 | 137.34 | 138.03 | 82,563 | -0.17(-0.12%) |
Nov 12, 2021 | 139.57 | 139.60 | 136.35 | 138.20 | 70,984 | -0.39(-0.28%) |
Nov 11, 2021 | 138.01 | 138.94 | 137.23 | 138.59 | 60,675 | +0.91(+0.66%) |
Nov 10, 2021 | 137.59 | 137.41 | 137.68 | 104,109 | -0.10(-0.07%) | |
Nov 09, 2021 | 137.75 | 139.43 | 137.43 | 137.78 | 92,954 | +0.08(+0.06%) |
Nov 08, 2021 | 137.38 | 139.55 | 136.61 | 137.70 | 156,644 | +2.16(+1.59%) |
Nov 05, 2021 | 135.43 | 137.75 | 134.67 | 135.53 | 168,894 | +1.52(+1.13%) |
Nov 04, 2021 | 128.56 | 134.06 | 126.54 | 134.02 | 228,017 | +9.11(+7.29%) |
Nov 03, 2021 | 120.17 | 125.23 | 120.04 | 124.91 | 242,562 | +4.07(+3.37%) |
Nov 02, 2021 | 122.04 | 122.04 | 120.27 | 120.83 | 68,680 | -1.18(-0.97%) |
Nov 01, 2021 | 122.04 | 123.43 | 121.17 | 122.02 | 114,121 | +0.85(+0.70%) |
Oct 29, 2021 | 121.34 | 122.90 | 120.43 | 121.17 | 83,391 | +0.00(+0.00%) |
Oct 28, 2021 | 119.94 | 121.66 | 119.52 | 121.17 | 115,898 | +1.59(+1.33%) |
Oct 27, 2021 | 119.45 | 120.82 | 118.65 | 119.58 | 219,653 | -0.48(-0.40%) |
Oct 26, 2021 | 120.06 | 120.05 | 141,090 | +0.04(+0.03%) | ||
Oct 25, 2021 | 119.08 | 120.02 | 117.44 | 120.02 | 131,813 | +2.09(+1.77%) |
Oct 22, 2021 | 117.19 | 118.64 | 116.45 | 117.93 | 90,996 | +0.78(+0.67%) |
Oct 21, 2021 | 119.31 | 119.74 | 116.80 | 117.15 | 123,651 | -1.28(-1.09%) |
Oct 20, 2021 | 117.59 | 119.06 | 116.74 | 118.43 | 90,608 | +0.78(+0.66%) |
Oct 19, 2021 | 118.18 | 118.25 | 117.05 | 117.65 | 61,723 | +0.30(+0.25%) |
Oct 18, 2021 | 117.63 | 118.91 | 117.16 | 117.35 | 83,755 | -0.34(-0.29%) |
Oct 15, 2021 | 121.36 | 121.43 | 117.69 | 117.69 | 99,766 | -1.88(-1.57%) |
Oct 14, 2021 | 117.91 | 119.64 | 116.67 | 119.58 | 101,652 | +2.92(+2.51%) |
Oct 13, 2021 | 115.44 | 117.27 | 113.89 | 116.65 | 138,628 | +1.09(+0.94%) |
Oct 12, 2021 | 111.45 | 116.22 | 110.77 | 115.56 | 201,506 | +4.28(+3.84%) |
Oct 11, 2021 | 111.58 | 112.67 | 110.71 | 111.29 | 105,652 | +0.14(+0.13%) |
Oct 08, 2021 | 111.11 | 111.97 | 110.36 | 111.15 | 58,482 | +0.04(+0.03%) |
Oct 07, 2021 | 112.17 | 113.82 | 110.69 | 111.11 | 151,030 | +0.65(+0.59%) |
Oct 06, 2021 | 109.57 | 110.65 | 108.06 | 110.46 | 106,318 | -0.50(-0.45%) |
Oct 05, 2021 | 108.91 | 111.29 | 107.89 | 110.96 | 146,904 | +2.65(+2.44%) |
Oct 04, 2021 | 107.60 | 109.46 | 107.58 | 108.31 | 92,397 | +0.03(+0.02%) |