Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.51 | 133.97 | 128.90 | 129.11 | 558,498 | -4.28(-3.21%) |
Dec 30, 2021 | 129.46 | 134.82 | 128.74 | 133.39 | 982,146 | +4.10(+3.17%) |
Dec 29, 2021 | 130.76 | 131.39 | 127.58 | 129.29 | 554,217 | -2.11(-1.61%) |
Dec 28, 2021 | 136.69 | 137.21 | 131.36 | 131.40 | 362,417 | -4.54(-3.34%) |
Dec 27, 2021 | 134.06 | 136.18 | 132.59 | 135.94 | 699,010 | +2.21(+1.65%) |
Dec 23, 2021 | 137.26 | 138.00 | 131.66 | 133.73 | 1,093,918 | -3.32(-2.42%) |
Dec 22, 2021 | 137.74 | 139.94 | 134.48 | 137.05 | 802,027 | -0.43(-0.31%) |
Dec 21, 2021 | 135.37 | 138.74 | 134.05 | 137.48 | 1,623,577 | +3.58(+2.67%) |
Dec 20, 2021 | 136.71 | 137.78 | 133.56 | 133.90 | 587,578 | -4.74(-3.42%) |
Dec 17, 2021 | 131.14 | 138.97 | 128.83 | 138.64 | 1,310,542 | +5.84(+4.40%) |
Dec 16, 2021 | 139.09 | 140.19 | 131.74 | 132.80 | 1,317,786 | -6.29(-4.52%) |
Dec 15, 2021 | 139.47 | 143.33 | 135.74 | 139.09 | 1,110,106 | -2.39(-1.69%) |
Dec 14, 2021 | 143.52 | 144.06 | 137.50 | 141.48 | 1,081,960 | -1.46(-1.02%) |
Dec 13, 2021 | 144.79 | 148.44 | 139.50 | 142.94 | 951,405 | -0.81(-0.56%) |
Dec 10, 2021 | 150.64 | 153.81 | 143.00 | 143.75 | 749,489 | -6.17(-4.12%) |
Dec 09, 2021 | 153.00 | 154.87 | 148.53 | 149.92 | 1,115,439 | -3.59(-2.34%) |
Dec 08, 2021 | 148.15 | 154.57 | 146.10 | 153.51 | 796,443 | +5.52(+3.73%) |
Dec 07, 2021 | 142.72 | 149.98 | 142.14 | 147.99 | 1,141,590 | +8.93(+6.42%) |
Dec 06, 2021 | 133.00 | 139.21 | 130.55 | 139.06 | 1,008,452 | +5.16(+3.85%) |
Dec 03, 2021 | 133.06 | 134.15 | 126.86 | 133.90 | 1,374,447 | +0.91(+0.68%) |
Dec 02, 2021 | 129.31 | 135.34 | 129.31 | 132.99 | 776,232 | +2.74(+2.10%) |
Dec 01, 2021 | 140.45 | 142.53 | 130.01 | 130.25 | 987,127 | -9.43(-6.75%) |
Nov 30, 2021 | 142.96 | 145.00 | 138.60 | 139.68 | 596,992 | -3.02(-2.12%) |
Nov 29, 2021 | 143.52 | 145.02 | 139.31 | 142.70 | 631,233 | +0.56(+0.39%) |
Nov 26, 2021 | 142.49 | 146.14 | 141.17 | 142.14 | 351,918 | -1.02(-0.71%) |
Nov 24, 2021 | 136.65 | 143.56 | 135.26 | 143.16 | 677,835 | +2.81(+2.00%) |
Nov 23, 2021 | 143.22 | 145.97 | 138.46 | 140.35 | 894,769 | -4.90(-3.37%) |
Nov 22, 2021 | 149.70 | 149.70 | 141.55 | 145.25 | 967,386 | -4.87(-3.24%) |
Nov 19, 2021 | 152.03 | 152.80 | 149.53 | 150.12 | 604,189 | -0.55(-0.37%) |
Nov 18, 2021 | 152.79 | 150.96 | 148.82 | 150.67 | 523,841 | -2.40(-1.57%) |
Nov 17, 2021 | 156.85 | 157.27 | 152.16 | 153.07 | 483,110 | -3.78(-2.41%) |
Nov 16, 2021 | 153.78 | 156.92 | 152.38 | 156.85 | 1,202,649 | +2.78(+1.80%) |
Nov 15, 2021 | 156.73 | 157.80 | 153.61 | 154.07 | 499,813 | -2.71(-1.73%) |
Nov 12, 2021 | 155.45 | 157.44 | 153.05 | 156.78 | 652,525 | +2.79(+1.81%) |
Nov 11, 2021 | 159.27 | 160.65 | 153.93 | 153.99 | 623,214 | -3.87(-2.45%) |
Nov 10, 2021 | 160.83 | 157.86 | 1,031,175 | -4.94(-3.03%) | ||
Nov 09, 2021 | 169.59 | 171.20 | 161.99 | 162.80 | 782,453 | -6.32(-3.74%) |
Nov 08, 2021 | 171.11 | 172.32 | 168.94 | 169.12 | 737,094 | -0.89(-0.52%) |
Nov 05, 2021 | 175.86 | 175.86 | 161.13 | 170.01 | 2,522,369 | -16.41(-8.80%) |
Nov 04, 2021 | 185.00 | 188.43 | 183.79 | 186.42 | 530,445 | +2.05(+1.11%) |
Nov 03, 2021 | 185.83 | 185.83 | 179.99 | 184.37 | 507,981 | -0.76(-0.41%) |
Nov 02, 2021 | 183.24 | 185.87 | 182.61 | 185.13 | 415,896 | +2.76(+1.51%) |
Nov 01, 2021 | 180.00 | 183.32 | 179.64 | 182.37 | 270,975 | +2.73(+1.52%) |
Oct 29, 2021 | 177.73 | 180.49 | 176.68 | 179.64 | 462,200 | +0.49(+0.27%) |
Oct 28, 2021 | 177.59 | 181.33 | 176.94 | 179.15 | 248,287 | +1.01(+0.57%) |
Oct 27, 2021 | 179.59 | 181.94 | 176.03 | 178.14 | 347,903 | -0.82(-0.46%) |
Oct 26, 2021 | 182.85 | 178.92 | 178.96 | 398,598 | -2.15(-1.19%) | |
Oct 25, 2021 | 179.00 | 183.73 | 178.09 | 181.11 | 297,804 | +3.31(+1.86%) |
Oct 22, 2021 | 179.01 | 180.45 | 176.42 | 177.80 | 276,019 | -1.34(-0.75%) |
Oct 21, 2021 | 176.03 | 181.71 | 175.62 | 179.14 | 287,537 | +2.38(+1.35%) |
Oct 20, 2021 | 178.99 | 178.99 | 175.30 | 176.76 | 348,016 | -0.96(-0.54%) |
Oct 19, 2021 | 177.50 | 181.10 | 177.40 | 177.72 | 418,917 | +1.27(+0.72%) |
Oct 18, 2021 | 172.72 | 177.39 | 172.15 | 176.45 | 375,123 | +3.60(+2.08%) |
Oct 15, 2021 | 173.81 | 175.43 | 172.11 | 172.85 | 582,817 | +0.76(+0.44%) |
Oct 14, 2021 | 171.20 | 174.34 | 170.77 | 172.09 | 356,972 | +2.66(+1.57%) |
Oct 13, 2021 | 164.00 | 170.89 | 164.00 | 169.43 | 373,122 | +6.74(+4.14%) |
Oct 12, 2021 | 162.93 | 165.17 | 161.48 | 162.69 | 811,665 | +1.38(+0.86%) |
Oct 11, 2021 | 164.03 | 166.08 | 161.13 | 161.31 | 533,212 | -3.96(-2.40%) |
Oct 08, 2021 | 169.14 | 169.71 | 165.27 | 165.27 | 584,608 | -2.92(-1.74%) |
Oct 07, 2021 | 170.02 | 170.77 | 167.85 | 168.19 | 907,179 | +0.15(+0.09%) |
Oct 06, 2021 | 166.54 | 170.77 | 166.54 | 168.04 | 634,259 | -0.22(-0.13%) |
Oct 05, 2021 | 166.80 | 171.21 | 165.44 | 168.26 | 704,944 | +1.58(+0.95%) |
Oct 04, 2021 | 174.52 | 174.52 | 164.67 | 166.68 | 878,241 | -9.89(-5.60%) |