Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 131.68 | 133.19 | 129.35 | 130.49 | 478,572 | -1.69(-1.28%) |
Dec 30, 2021 | 132.47 | 135.18 | 131.54 | 132.18 | 193,603 | +0.24(+0.18%) |
Dec 29, 2021 | 132.40 | 133.10 | 129.51 | 131.94 | 152,460 | -0.89(-0.67%) |
Dec 28, 2021 | 137.20 | 137.20 | 132.74 | 132.83 | 189,082 | -4.16(-3.04%) |
Dec 27, 2021 | 133.33 | 137.08 | 132.57 | 136.99 | 210,164 | +3.56(+2.67%) |
Dec 23, 2021 | 134.12 | 134.12 | 131.66 | 133.43 | 165,179 | -0.02(-0.01%) |
Dec 22, 2021 | 133.87 | 135.59 | 131.73 | 133.45 | 196,404 | -1.22(-0.91%) |
Dec 21, 2021 | 128.98 | 134.75 | 127.92 | 134.67 | 305,041 | +7.43(+5.84%) |
Dec 20, 2021 | 126.44 | 130.50 | 125.10 | 127.24 | 275,591 | -1.84(-1.43%) |
Dec 17, 2021 | 123.35 | 130.85 | 122.26 | 129.08 | 748,492 | +3.12(+2.48%) |
Dec 16, 2021 | 134.99 | 135.06 | 124.96 | 125.96 | 387,731 | -8.27(-6.16%) |
Dec 15, 2021 | 131.93 | 134.72 | 127.92 | 134.23 | 413,477 | +2.95(+2.25%) |
Dec 14, 2021 | 133.38 | 135.09 | 127.67 | 131.28 | 330,157 | -4.30(-3.17%) |
Dec 13, 2021 | 133.97 | 139.51 | 133.81 | 135.58 | 336,970 | +1.44(+1.07%) |
Dec 10, 2021 | 135.99 | 138.08 | 131.39 | 134.14 | 272,617 | -1.04(-0.77%) |
Dec 09, 2021 | 142.59 | 143.76 | 134.73 | 135.18 | 344,257 | -8.03(-5.61%) |
Dec 08, 2021 | 141.61 | 144.85 | 138.71 | 143.21 | 322,602 | +1.21(+0.85%) |
Dec 07, 2021 | 136.59 | 143.37 | 136.59 | 142.00 | 358,600 | +9.55(+7.21%) |
Dec 06, 2021 | 128.46 | 132.75 | 126.01 | 132.45 | 418,371 | +3.62(+2.81%) |
Dec 03, 2021 | 134.74 | 134.74 | 127.36 | 128.83 | 432,664 | -4.40(-3.30%) |
Dec 02, 2021 | 127.24 | 134.04 | 126.34 | 133.23 | 406,982 | +5.46(+4.27%) |
Dec 01, 2021 | 141.30 | 141.30 | 127.75 | 127.77 | 556,450 | -11.70(-8.39%) |
Nov 30, 2021 | 140.70 | 142.69 | 137.34 | 139.47 | 422,136 | -1.44(-1.02%) |
Nov 29, 2021 | 139.80 | 141.54 | 137.13 | 140.91 | 355,204 | +3.69(+2.69%) |
Nov 26, 2021 | 135.77 | 141.01 | 135.14 | 137.22 | 213,288 | -2.32(-1.66%) |
Nov 24, 2021 | 137.61 | 140.84 | 136.70 | 139.54 | 264,550 | +0.01(+0.01%) |
Nov 23, 2021 | 139.26 | 140.57 | 136.40 | 139.53 | 428,749 | +0.70(+0.50%) |
Nov 22, 2021 | 142.50 | 142.69 | 135.63 | 138.83 | 580,505 | -3.53(-2.48%) |
Nov 19, 2021 | 140.14 | 145.00 | 140.14 | 142.36 | 642,711 | +2.22(+1.58%) |
Nov 18, 2021 | 137.36 | 140.40 | 139.72 | 140.14 | 697,750 | +3.34(+2.44%) |
Nov 17, 2021 | 143.00 | 145.35 | 134.15 | 136.80 | 616,141 | -6.40(-4.47%) |
Nov 16, 2021 | 150.00 | 150.00 | 141.74 | 143.20 | 960,340 | -15.44(-9.73%) |
Nov 15, 2021 | 159.64 | 160.51 | 156.74 | 158.64 | 285,453 | +1.50(+0.95%) |
Nov 12, 2021 | 154.05 | 158.01 | 154.05 | 157.14 | 273,210 | +3.77(+2.46%) |
Nov 11, 2021 | 153.63 | 155.12 | 151.88 | 153.37 | 183,160 | +1.68(+1.11%) |
Nov 10, 2021 | 158.95 | 151.69 | 405,878 | -9.16(-5.69%) | ||
Nov 09, 2021 | 160.75 | 162.49 | 158.93 | 160.85 | 278,490 | +1.12(+0.70%) |
Nov 08, 2021 | 161.66 | 163.44 | 159.28 | 159.73 | 508,069 | -0.34(-0.21%) |
Nov 05, 2021 | 158.73 | 162.78 | 157.57 | 160.07 | 513,772 | +2.09(+1.32%) |
Nov 04, 2021 | 160.00 | 173.24 | 157.36 | 157.98 | 1,247,557 | +11.51(+7.86%) |
Nov 03, 2021 | 144.73 | 147.77 | 142.86 | 146.47 | 394,670 | +1.09(+0.75%) |
Nov 02, 2021 | 152.00 | 152.00 | 144.54 | 145.38 | 301,998 | -7.15(-4.69%) |
Nov 01, 2021 | 151.06 | 153.23 | 152.65 | 152.53 | 407,993 | +2.98(+1.99%) |
Oct 29, 2021 | 146.91 | 149.62 | 146.91 | 149.55 | 230,856 | +1.93(+1.31%) |
Oct 28, 2021 | 146.71 | 150.73 | 146.43 | 147.62 | 745,150 | +1.86(+1.28%) |
Oct 27, 2021 | 148.17 | 149.33 | 145.66 | 145.76 | 210,317 | -2.64(-1.78%) |
Oct 26, 2021 | 149.58 | 148.40 | 162,879 | -0.03(-0.02%) | ||
Oct 25, 2021 | 149.84 | 151.49 | 148.03 | 148.43 | 184,383 | -1.23(-0.82%) |
Oct 22, 2021 | 150.63 | 150.63 | 147.31 | 149.66 | 176,172 | -0.38(-0.25%) |
Oct 21, 2021 | 146.44 | 150.58 | 145.01 | 150.04 | 259,553 | +2.58(+1.75%) |
Oct 20, 2021 | 148.53 | 148.95 | 145.64 | 147.46 | 176,851 | +0.14(+0.10%) |
Oct 19, 2021 | 144.10 | 148.72 | 143.34 | 147.32 | 338,179 | +4.14(+2.89%) |
Oct 18, 2021 | 141.47 | 144.01 | 139.88 | 143.18 | 245,193 | +0.89(+0.63%) |
Oct 15, 2021 | 140.63 | 143.82 | 140.17 | 142.29 | 242,468 | +2.71(+1.94%) |
Oct 14, 2021 | 139.77 | 140.69 | 137.97 | 139.58 | 249,413 | +2.10(+1.53%) |
Oct 13, 2021 | 138.78 | 140.38 | 136.71 | 137.48 | 133,125 | +0.52(+0.38%) |
Oct 12, 2021 | 135.42 | 138.06 | 133.54 | 136.96 | 149,932 | +2.54(+1.89%) |
Oct 11, 2021 | 134.94 | 136.46 | 133.01 | 134.42 | 226,750 | -1.52(-1.12%) |
Oct 08, 2021 | 139.23 | 139.40 | 134.95 | 135.94 | 205,253 | -2.82(-2.03%) |
Oct 07, 2021 | 138.81 | 141.59 | 137.99 | 138.76 | 295,432 | +1.53(+1.11%) |
Oct 06, 2021 | 136.90 | 139.22 | 135.97 | 137.23 | 269,136 | -1.72(-1.24%) |
Oct 05, 2021 | 137.96 | 141.40 | 136.91 | 138.95 | 275,563 | +2.10(+1.53%) |
Oct 04, 2021 | 141.26 | 141.26 | 133.92 | 136.85 | 258,066 | -5.50(-3.86%) |