Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 148.65 | 150.02 | 148.20 | 148.28 | 65,130 | -0.25(-0.17%) |
Dec 30, 2021 | 149.56 | 150.67 | 148.39 | 148.53 | 71,008 | -0.51(-0.34%) |
Dec 29, 2021 | 149.59 | 151.30 | 148.91 | 149.04 | 77,974 | +0.03(+0.02%) |
Dec 28, 2021 | 149.15 | 150.55 | 148.84 | 149.01 | 114,176 | -0.54(-0.36%) |
Dec 27, 2021 | 148.19 | 149.69 | 147.27 | 149.56 | 93,743 | +0.99(+0.66%) |
Dec 23, 2021 | 147.52 | 148.74 | 146.05 | 148.57 | 105,572 | +2.52(+1.72%) |
Dec 22, 2021 | 145.38 | 146.63 | 145.10 | 146.05 | 88,762 | +0.98(+0.67%) |
Dec 21, 2021 | 141.05 | 145.47 | 141.05 | 145.08 | 167,408 | +5.31(+3.80%) |
Dec 20, 2021 | 141.31 | 141.44 | 137.29 | 139.76 | 162,451 | -3.36(-2.35%) |
Dec 17, 2021 | 144.72 | 144.72 | 141.90 | 143.12 | 462,292 | -2.00(-1.38%) |
Dec 16, 2021 | 147.74 | 148.58 | 144.49 | 145.12 | 115,021 | -1.89(-1.28%) |
Dec 15, 2021 | 143.77 | 147.41 | 143.42 | 147.01 | 111,578 | +2.65(+1.84%) |
Dec 14, 2021 | 144.57 | 147.47 | 143.95 | 144.36 | 130,651 | -1.09(-0.75%) |
Dec 13, 2021 | 146.61 | 148.22 | 144.52 | 145.45 | 131,261 | -1.74(-1.18%) |
Dec 10, 2021 | 145.81 | 147.37 | 145.27 | 147.19 | 135,802 | +1.91(+1.31%) |
Dec 09, 2021 | 144.41 | 146.64 | 144.18 | 145.29 | 90,279 | -0.60(-0.41%) |
Dec 08, 2021 | 145.33 | 147.21 | 145.26 | 145.89 | 101,563 | +0.17(+0.12%) |
Dec 07, 2021 | 145.12 | 147.20 | 144.84 | 145.71 | 76,495 | +1.80(+1.25%) |
Dec 06, 2021 | 143.95 | 146.05 | 143.38 | 143.91 | 112,344 | +2.02(+1.43%) |
Dec 03, 2021 | 143.89 | 144.13 | 140.28 | 141.89 | 94,606 | -1.75(-1.22%) |
Dec 02, 2021 | 138.89 | 144.48 | 138.68 | 143.64 | 84,979 | +5.21(+3.76%) |
Dec 01, 2021 | 145.64 | 145.97 | 138.28 | 138.44 | 146,429 | -3.92(-2.75%) |
Nov 30, 2021 | 142.75 | 143.59 | 141.09 | 142.36 | 197,598 | -2.99(-2.06%) |
Nov 29, 2021 | 144.44 | 146.02 | 141.32 | 145.35 | 145,754 | +3.16(+2.22%) |
Nov 26, 2021 | 143.88 | 144.97 | 140.39 | 142.18 | 102,469 | -6.78(-4.55%) |
Nov 24, 2021 | 148.47 | 149.18 | 147.17 | 148.97 | 117,761 | -0.70(-0.47%) |
Nov 23, 2021 | 150.59 | 151.45 | 149.65 | 149.66 | 78,773 | -1.18(-0.78%) |
Nov 22, 2021 | 151.88 | 153.10 | 150.29 | 150.84 | 162,819 | +0.01(+0.01%) |
Nov 19, 2021 | 152.99 | 153.63 | 150.01 | 150.83 | 147,186 | -4.35(-2.81%) |
Nov 18, 2021 | 157.50 | 155.39 | 154.12 | 155.19 | 137,028 | +0.91(+0.59%) |
Nov 17, 2021 | 154.50 | 155.19 | 152.06 | 154.28 | 103,682 | -0.32(-0.21%) |
Nov 16, 2021 | 155.77 | 156.51 | 154.45 | 154.60 | 97,938 | -1.11(-0.71%) |
Nov 15, 2021 | 157.54 | 157.81 | 155.21 | 155.71 | 75,030 | -0.51(-0.33%) |
Nov 12, 2021 | 157.85 | 157.85 | 155.43 | 156.22 | 93,553 | -1.01(-0.64%) |
Nov 11, 2021 | 158.10 | 158.25 | 156.19 | 157.23 | 109,235 | +0.21(+0.14%) |
Nov 10, 2021 | 156.91 | 157.02 | 133,155 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.87 | 167.30 | 155.07 | 157.01 | 206,548 | -11.96(-7.08%) |
Nov 08, 2021 | 171.11 | 173.15 | 168.59 | 168.97 | 124,490 | -1.77(-1.03%) |
Nov 05, 2021 | 169.72 | 172.77 | 169.72 | 170.74 | 63,127 | +2.71(+1.61%) |
Nov 04, 2021 | 170.47 | 171.71 | 166.38 | 168.02 | 109,564 | -2.85(-1.67%) |
Nov 03, 2021 | 168.07 | 171.62 | 168.07 | 170.87 | 82,245 | +2.88(+1.72%) |
Nov 02, 2021 | 167.19 | 169.60 | 167.18 | 167.99 | 133,562 | +0.54(+0.32%) |
Nov 01, 2021 | 163.11 | 167.59 | 162.73 | 167.44 | 167,507 | +5.16(+3.18%) |
Oct 29, 2021 | 162.22 | 163.17 | 161.09 | 162.28 | 135,845 | +0.08(+0.05%) |
Oct 28, 2021 | 159.41 | 162.34 | 159.13 | 162.21 | 131,879 | +3.02(+1.90%) |
Oct 27, 2021 | 161.40 | 162.97 | 159.08 | 159.19 | 93,236 | -3.20(-1.97%) |
Oct 26, 2021 | 164.19 | 162.31 | 162.39 | 60,900 | -1.40(-0.85%) | |
Oct 25, 2021 | 164.52 | 164.81 | 163.02 | 163.79 | 53,561 | -0.26(-0.16%) |
Oct 22, 2021 | 163.15 | 165.04 | 162.65 | 164.05 | 93,341 | +1.13(+0.69%) |
Oct 21, 2021 | 161.70 | 163.49 | 161.06 | 162.92 | 70,316 | +0.87(+0.54%) |
Oct 20, 2021 | 160.31 | 162.38 | 159.97 | 162.05 | 45,661 | +1.40(+0.87%) |
Oct 19, 2021 | 162.79 | 163.15 | 160.07 | 160.66 | 67,131 | -1.06(-0.66%) |
Oct 18, 2021 | 159.75 | 161.89 | 159.75 | 161.72 | 84,110 | +0.93(+0.58%) |
Oct 15, 2021 | 162.62 | 163.22 | 160.78 | 160.79 | 111,035 | +0.14(+0.09%) |
Oct 14, 2021 | 158.10 | 160.84 | 157.96 | 160.65 | 108,613 | +4.83(+3.10%) |
Oct 13, 2021 | 156.13 | 157.28 | 153.81 | 155.81 | 92,738 | -0.77(-0.49%) |
Oct 12, 2021 | 153.20 | 156.77 | 153.20 | 156.58 | 93,954 | +3.56(+2.33%) |
Oct 11, 2021 | 153.03 | 154.19 | 152.30 | 153.03 | 81,780 | +0.73(+0.48%) |
Oct 08, 2021 | 152.97 | 155.19 | 152.29 | 152.29 | 62,147 | -1.18(-0.77%) |
Oct 07, 2021 | 151.93 | 154.28 | 151.53 | 153.47 | 83,666 | +2.94(+1.95%) |
Oct 06, 2021 | 146.95 | 150.62 | 146.49 | 150.53 | 100,141 | +2.10(+1.42%) |
Oct 05, 2021 | 147.53 | 148.56 | 145.79 | 148.42 | 256,423 | +2.24(+1.53%) |
Oct 04, 2021 | 149.42 | 151.27 | 145.87 | 146.19 | 169,985 | -4.04(-2.69%) |