Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 152.50 | 153.65 | 152.13 | 152.20 | 73,399 | +0.20(+0.13%) |
Dec 30, 2021 | 150.81 | 152.91 | 150.54 | 152.00 | 158,316 | +0.89(+0.59%) |
Dec 29, 2021 | 152.25 | 152.25 | 150.64 | 151.11 | 111,901 | -0.89(-0.59%) |
Dec 28, 2021 | 153.15 | 153.15 | 151.47 | 152.00 | 100,802 | -0.66(-0.43%) |
Dec 27, 2021 | 149.22 | 153.66 | 149.22 | 152.66 | 111,646 | +2.79(+1.86%) |
Dec 23, 2021 | 150.23 | 151.71 | 149.12 | 149.87 | 127,141 | -0.36(-0.24%) |
Dec 22, 2021 | 149.43 | 152.85 | 147.54 | 150.23 | 253,311 | +1.19(+0.80%) |
Dec 21, 2021 | 150.81 | 151.04 | 147.84 | 149.04 | 315,422 | +0.01(+0.01%) |
Dec 20, 2021 | 147.80 | 150.35 | 146.25 | 149.03 | 349,200 | +0.35(+0.24%) |
Dec 17, 2021 | 149.50 | 151.00 | 148.24 | 148.68 | 978,071 | -0.91(-0.61%) |
Dec 16, 2021 | 150.00 | 151.23 | 148.22 | 149.59 | 303,177 | -0.44(-0.29%) |
Dec 15, 2021 | 147.66 | 152.15 | 147.66 | 150.03 | 269,915 | +0.93(+0.62%) |
Dec 14, 2021 | 147.15 | 151.53 | 147.00 | 149.10 | 168,462 | +0.90(+0.61%) |
Dec 13, 2021 | 146.58 | 149.47 | 146.34 | 148.20 | 262,719 | +1.20(+0.82%) |
Dec 10, 2021 | 148.03 | 149.69 | 146.60 | 147.00 | 311,548 | +0.00(+0.00%) |
Dec 09, 2021 | 148.00 | 149.20 | 146.44 | 147.00 | 281,778 | -1.73(-1.16%) |
Dec 08, 2021 | 148.61 | 150.41 | 147.41 | 148.73 | 242,997 | +0.77(+0.52%) |
Dec 07, 2021 | 149.97 | 152.47 | 146.62 | 147.96 | 217,956 | -0.06(-0.04%) |
Dec 06, 2021 | 152.34 | 153.38 | 146.78 | 148.02 | 285,711 | -3.57(-2.36%) |
Dec 03, 2021 | 146.47 | 152.04 | 145.21 | 151.59 | 248,879 | +5.61(+3.84%) |
Dec 02, 2021 | 144.91 | 148.75 | 144.04 | 145.98 | 428,032 | +1.44(+1.00%) |
Dec 01, 2021 | 146.00 | 147.40 | 143.21 | 144.54 | 363,216 | -0.49(-0.34%) |
Nov 30, 2021 | 145.79 | 147.84 | 144.10 | 145.03 | 498,398 | -1.08(-0.74%) |
Nov 29, 2021 | 146.25 | 146.44 | 143.19 | 146.11 | 280,077 | +0.95(+0.65%) |
Nov 26, 2021 | 148.21 | 148.29 | 144.75 | 145.16 | 293,208 | -4.25(-2.84%) |
Nov 24, 2021 | 154.82 | 155.70 | 148.67 | 149.41 | 259,840 | -6.47(-4.15%) |
Nov 23, 2021 | 154.11 | 156.09 | 152.83 | 155.88 | 265,472 | +0.97(+0.63%) |
Nov 22, 2021 | 154.43 | 156.17 | 153.05 | 154.91 | 171,955 | +0.45(+0.29%) |
Nov 19, 2021 | 150.32 | 154.54 | 150.32 | 154.46 | 187,817 | +2.40(+1.58%) |
Nov 18, 2021 | 151.07 | 152.61 | 151.87 | 152.06 | 179,969 | +1.19(+0.79%) |
Nov 17, 2021 | 151.10 | 154.88 | 150.69 | 150.87 | 148,217 | -1.02(-0.67%) |
Nov 16, 2021 | 146.76 | 153.81 | 146.76 | 151.89 | 259,479 | +5.16(+3.52%) |
Nov 15, 2021 | 149.82 | 150.16 | 146.46 | 146.73 | 265,150 | -2.20(-1.48%) |
Nov 12, 2021 | 151.78 | 153.20 | 147.71 | 148.93 | 415,504 | -3.33(-2.19%) |
Nov 11, 2021 | 155.02 | 158.49 | 151.65 | 152.26 | 314,974 | -3.24(-2.08%) |
Nov 10, 2021 | 157.31 | 155.22 | 155.50 | 164,460 | -2.07(-1.31%) | |
Nov 09, 2021 | 161.01 | 161.17 | 155.91 | 157.57 | 210,173 | -3.24(-2.01%) |
Nov 08, 2021 | 161.00 | 161.82 | 160.05 | 160.81 | 319,054 | -0.46(-0.29%) |
Nov 05, 2021 | 161.25 | 161.69 | 159.70 | 161.27 | 235,865 | +1.23(+0.77%) |
Nov 04, 2021 | 158.78 | 160.34 | 158.28 | 160.04 | 473,323 | +2.23(+1.41%) |
Nov 03, 2021 | 157.64 | 159.66 | 155.57 | 157.81 | 297,576 | +0.06(+0.04%) |
Nov 02, 2021 | 156.38 | 157.95 | 154.85 | 157.75 | 325,535 | +1.76(+1.13%) |
Nov 01, 2021 | 157.00 | 157.70 | 155.05 | 155.99 | 458,319 | -0.70(-0.45%) |
Oct 29, 2021 | 153.91 | 157.48 | 152.63 | 156.69 | 454,279 | +1.78(+1.15%) |
Oct 28, 2021 | 147.57 | 156.30 | 154.91 | 1,080,011 | +4.76(+3.17%) | |
Oct 27, 2021 | 153.56 | 154.13 | 149.72 | 150.15 | 496,232 | -3.74(-2.43%) |
Oct 26, 2021 | 155.27 | 153.70 | 153.89 | 305,055 | -0.98(-0.63%) | |
Oct 25, 2021 | 156.51 | 158.21 | 154.66 | 154.87 | 334,904 | -2.13(-1.36%) |
Oct 22, 2021 | 159.93 | 161.26 | 156.33 | 157.00 | 306,841 | -2.93(-1.83%) |
Oct 21, 2021 | 161.42 | 162.04 | 159.63 | 159.93 | 298,021 | -1.96(-1.21%) |
Oct 20, 2021 | 163.88 | 164.62 | 161.55 | 161.89 | 456,295 | -1.57(-0.96%) |
Oct 19, 2021 | 166.08 | 166.37 | 163.20 | 163.46 | 570,540 | -1.03(-0.63%) |
Oct 18, 2021 | 163.95 | 166.53 | 161.53 | 164.49 | 506,991 | +0.98(+0.60%) |
Oct 15, 2021 | 167.75 | 168.71 | 163.42 | 163.51 | 576,091 | -4.45(-2.65%) |
Oct 14, 2021 | 165.99 | 169.22 | 165.99 | 167.96 | 596,157 | +1.96(+1.18%) |
Oct 13, 2021 | 166.48 | 168.21 | 161.97 | 166.00 | 861,260 | +1.97(+1.20%) |
Oct 12, 2021 | 158.77 | 167.74 | 158.27 | 164.03 | 1,834,620 | +5.03(+3.16%) |
Oct 11, 2021 | 150.00 | 159.54 | 150.00 | 159.00 | 2,249,537 | +17.45(+12.33%) |
Oct 08, 2021 | 137.27 | 142.20 | 137.01 | 141.55 | 922,214 | +3.91(+2.84%) |
Oct 07, 2021 | 141.59 | 143.72 | 134.39 | 137.64 | 1,948,723 | +12.12(+9.66%) |
Oct 06, 2021 | 126.87 | 126.87 | 124.03 | 125.52 | 254,955 | -0.96(-0.76%) |
Oct 05, 2021 | 125.14 | 127.73 | 124.81 | 126.48 | 551,237 | +1.57(+1.26%) |
Oct 04, 2021 | 124.79 | 125.11 | 122.93 | 124.91 | 530,583 | +0.11(+0.09%) |