Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 148.16 | 149.53 | 147.71 | 147.79 | 65,345 | -0.25(-0.17%) |
Dec 30, 2021 | 149.06 | 150.18 | 147.91 | 148.04 | 71,243 | -0.51(-0.34%) |
Dec 29, 2021 | 149.10 | 150.80 | 148.42 | 148.55 | 78,231 | +0.03(+0.02%) |
Dec 28, 2021 | 148.66 | 150.06 | 148.35 | 148.52 | 114,553 | -0.54(-0.36%) |
Dec 27, 2021 | 147.70 | 149.20 | 146.79 | 149.06 | 94,052 | +0.98(+0.66%) |
Dec 23, 2021 | 147.04 | 148.25 | 145.57 | 148.08 | 105,920 | +2.51(+1.72%) |
Dec 22, 2021 | 144.91 | 146.15 | 144.63 | 145.57 | 89,054 | +0.97(+0.67%) |
Dec 21, 2021 | 140.59 | 144.99 | 140.59 | 144.60 | 167,961 | +5.29(+3.80%) |
Dec 20, 2021 | 140.85 | 140.97 | 136.84 | 139.31 | 162,987 | -3.35(-2.35%) |
Dec 17, 2021 | 144.24 | 144.24 | 141.44 | 142.65 | 463,817 | -2.00(-1.38%) |
Dec 16, 2021 | 147.25 | 148.09 | 144.01 | 144.65 | 115,400 | -1.88(-1.28%) |
Dec 15, 2021 | 143.30 | 146.92 | 142.95 | 146.53 | 111,946 | +2.64(+1.84%) |
Dec 14, 2021 | 144.10 | 146.98 | 143.47 | 143.88 | 131,082 | -1.09(-0.75%) |
Dec 13, 2021 | 146.13 | 147.73 | 144.04 | 144.97 | 131,694 | -1.74(-1.18%) |
Dec 10, 2021 | 145.33 | 146.89 | 144.80 | 146.71 | 136,250 | +1.90(+1.31%) |
Dec 09, 2021 | 143.93 | 146.16 | 143.70 | 144.81 | 90,577 | -0.60(-0.41%) |
Dec 08, 2021 | 144.85 | 146.73 | 144.78 | 145.41 | 101,898 | +0.17(+0.12%) |
Dec 07, 2021 | 144.65 | 146.72 | 144.36 | 145.24 | 76,747 | +1.79(+1.25%) |
Dec 06, 2021 | 143.48 | 145.57 | 142.91 | 143.44 | 112,714 | +2.02(+1.42%) |
Dec 03, 2021 | 143.41 | 143.65 | 139.82 | 141.43 | 94,918 | -1.75(-1.22%) |
Dec 02, 2021 | 138.44 | 144.00 | 138.22 | 143.17 | 85,260 | +5.19(+3.76%) |
Dec 01, 2021 | 145.16 | 145.49 | 137.82 | 137.98 | 146,912 | -3.91(-2.75%) |
Nov 30, 2021 | 142.28 | 143.12 | 140.63 | 141.89 | 198,249 | -2.98(-2.06%) |
Nov 29, 2021 | 143.96 | 145.54 | 140.85 | 144.87 | 146,235 | +3.15(+2.23%) |
Nov 26, 2021 | 143.40 | 144.49 | 139.93 | 141.72 | 102,807 | -6.76(-4.55%) |
Nov 24, 2021 | 147.98 | 148.69 | 146.68 | 148.47 | 118,150 | -0.69(-0.47%) |
Nov 23, 2021 | 150.09 | 150.95 | 149.16 | 149.17 | 79,033 | -1.18(-0.78%) |
Nov 22, 2021 | 151.38 | 152.59 | 149.80 | 150.34 | 163,356 | +0.01(+0.01%) |
Nov 19, 2021 | 152.49 | 153.12 | 149.52 | 150.34 | 147,671 | -4.34(-2.81%) |
Nov 18, 2021 | 156.98 | 154.88 | 153.62 | 154.68 | 137,480 | +0.90(+0.59%) |
Nov 17, 2021 | 153.99 | 154.69 | 151.56 | 153.77 | 104,024 | -0.32(-0.21%) |
Nov 16, 2021 | 155.26 | 155.99 | 153.94 | 154.09 | 98,261 | -1.11(-0.71%) |
Nov 15, 2021 | 157.02 | 157.29 | 154.70 | 155.19 | 75,278 | -0.51(-0.33%) |
Nov 12, 2021 | 157.33 | 157.33 | 154.91 | 155.70 | 93,862 | -1.01(-0.64%) |
Nov 11, 2021 | 157.58 | 157.73 | 155.68 | 156.71 | 109,596 | +0.21(+0.13%) |
Nov 10, 2021 | 156.40 | 156.50 | 133,594 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.32 | 166.75 | 154.56 | 156.49 | 207,229 | -11.92(-7.08%) |
Nov 08, 2021 | 170.55 | 172.58 | 168.04 | 168.41 | 124,901 | -1.76(-1.03%) |
Nov 05, 2021 | 169.16 | 172.20 | 169.16 | 170.17 | 63,335 | +2.70(+1.61%) |
Nov 04, 2021 | 169.90 | 171.14 | 165.84 | 167.47 | 109,925 | -2.84(-1.67%) |
Nov 03, 2021 | 167.52 | 171.06 | 167.52 | 170.31 | 82,516 | +2.88(+1.72%) |
Nov 02, 2021 | 166.65 | 169.04 | 166.63 | 167.43 | 134,003 | +0.54(+0.32%) |
Nov 01, 2021 | 162.58 | 167.04 | 162.19 | 166.90 | 168,059 | +5.14(+3.18%) |
Oct 29, 2021 | 161.68 | 162.64 | 160.56 | 161.75 | 136,293 | +0.08(+0.05%) |
Oct 28, 2021 | 158.89 | 161.81 | 158.61 | 161.67 | 132,314 | +3.01(+1.90%) |
Oct 27, 2021 | 160.87 | 162.44 | 158.55 | 158.66 | 93,543 | -3.19(-1.97%) |
Oct 26, 2021 | 163.66 | 161.78 | 161.86 | 61,101 | -1.39(-0.85%) | |
Oct 25, 2021 | 163.98 | 164.27 | 162.48 | 163.25 | 53,738 | -0.26(-0.16%) |
Oct 22, 2021 | 162.62 | 164.50 | 162.12 | 163.51 | 93,648 | +1.12(+0.69%) |
Oct 21, 2021 | 161.16 | 162.95 | 160.53 | 162.39 | 70,548 | +0.87(+0.54%) |
Oct 20, 2021 | 159.78 | 161.84 | 159.44 | 161.52 | 45,811 | +1.39(+0.87%) |
Oct 19, 2021 | 162.25 | 162.62 | 159.54 | 160.13 | 67,352 | -1.06(-0.66%) |
Oct 18, 2021 | 159.22 | 161.36 | 159.22 | 161.18 | 84,387 | +0.92(+0.58%) |
Oct 15, 2021 | 162.09 | 162.68 | 160.25 | 160.26 | 111,401 | +0.14(+0.09%) |
Oct 14, 2021 | 157.58 | 160.31 | 157.44 | 160.12 | 108,972 | +4.82(+3.10%) |
Oct 13, 2021 | 155.62 | 156.76 | 153.30 | 155.30 | 93,044 | -0.77(-0.49%) |
Oct 12, 2021 | 152.70 | 156.25 | 152.70 | 156.07 | 94,264 | +3.55(+2.33%) |
Oct 11, 2021 | 152.52 | 153.69 | 151.80 | 152.52 | 82,050 | +0.73(+0.48%) |
Oct 08, 2021 | 152.46 | 154.68 | 151.79 | 151.79 | 62,352 | -1.17(-0.77%) |
Oct 07, 2021 | 151.43 | 153.77 | 151.03 | 152.96 | 83,942 | +2.93(+1.95%) |
Oct 06, 2021 | 146.46 | 150.13 | 146.00 | 150.03 | 100,472 | +2.10(+1.42%) |
Oct 05, 2021 | 147.04 | 148.07 | 145.31 | 147.94 | 257,269 | +2.23(+1.53%) |
Oct 04, 2021 | 148.93 | 150.77 | 145.39 | 145.71 | 170,545 | -4.03(-2.69%) |