Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 157.40 | 158.48 | 156.58 | 156.71 | 1,340,228 | -1.21(-0.76%) |
Dec 30, 2021 | 158.14 | 159.62 | 157.64 | 157.92 | 785,481 | +0.23(+0.14%) |
Dec 29, 2021 | 156.89 | 158.42 | 156.24 | 157.69 | 848,684 | +1.44(+0.92%) |
Dec 28, 2021 | 156.74 | 156.85 | 155.21 | 156.25 | 778,620 | +0.43(+0.28%) |
Dec 27, 2021 | 155.90 | 156.90 | 154.29 | 155.82 | 969,630 | +0.92(+0.60%) |
Dec 23, 2021 | 154.39 | 155.93 | 153.76 | 154.89 | 1,437,513 | +1.00(+0.65%) |
Dec 22, 2021 | 151.60 | 154.26 | 151.41 | 153.89 | 1,943,672 | +2.77(+1.83%) |
Dec 21, 2021 | 148.22 | 151.22 | 147.84 | 151.12 | 1,524,698 | +3.47(+2.35%) |
Dec 20, 2021 | 147.98 | 149.38 | 145.80 | 147.65 | 2,065,247 | -0.98(-0.66%) |
Dec 17, 2021 | 147.58 | 149.78 | 145.31 | 148.63 | 2,766,517 | +0.61(+0.41%) |
Dec 16, 2021 | 151.46 | 151.46 | 147.69 | 148.02 | 2,124,701 | -3.45(-2.28%) |
Dec 15, 2021 | 149.95 | 151.74 | 147.85 | 151.47 | 2,093,509 | +2.39(+1.60%) |
Dec 14, 2021 | 152.04 | 152.87 | 147.34 | 149.08 | 1,904,163 | -4.33(-2.82%) |
Dec 13, 2021 | 154.44 | 154.99 | 152.28 | 153.41 | 1,440,461 | +0.03(+0.02%) |
Dec 10, 2021 | 151.68 | 153.46 | 151.24 | 153.38 | 1,491,350 | +1.62(+1.07%) |
Dec 09, 2021 | 153.62 | 155.09 | 151.66 | 151.76 | 1,296,206 | -1.67(-1.09%) |
Dec 08, 2021 | 151.91 | 153.51 | 151.11 | 153.43 | 1,519,452 | +2.46(+1.63%) |
Dec 07, 2021 | 150.03 | 153.36 | 149.80 | 150.97 | 1,449,393 | +2.29(+1.54%) |
Dec 06, 2021 | 146.59 | 149.24 | 145.06 | 148.68 | 1,837,279 | +2.10(+1.43%) |
Dec 03, 2021 | 149.02 | 150.18 | 145.00 | 146.58 | 1,439,071 | -1.63(-1.10%) |
Dec 02, 2021 | 145.19 | 149.66 | 145.01 | 148.21 | 1,542,540 | +2.73(+1.88%) |
Dec 01, 2021 | 148.34 | 150.03 | 145.36 | 145.48 | 1,834,683 | -2.64(-1.78%) |
Nov 30, 2021 | 150.53 | 152.81 | 146.94 | 148.12 | 3,973,729 | -2.47(-1.64%) |
Nov 29, 2021 | 150.24 | 152.52 | 148.77 | 150.59 | 1,767,125 | +1.32(+0.89%) |
Nov 26, 2021 | 150.47 | 156.16 | 148.78 | 149.27 | 1,662,855 | -0.88(-0.59%) |
Nov 24, 2021 | 150.93 | 151.82 | 148.31 | 150.15 | 2,334,439 | -1.78(-1.17%) |
Nov 23, 2021 | 153.02 | 156.38 | 148.97 | 151.93 | 3,199,501 | -7.85(-4.91%) |
Nov 22, 2021 | 161.96 | 162.63 | 159.78 | 159.78 | 2,150,006 | -1.49(-0.93%) |
Nov 19, 2021 | 160.01 | 162.03 | 159.67 | 161.27 | 1,678,575 | +2.10(+1.32%) |
Nov 18, 2021 | 159.54 | 159.38 | 158.68 | 159.17 | 1,503,502 | +0.61(+0.38%) |
Nov 17, 2021 | 158.94 | 158.94 | 156.96 | 158.56 | 887,266 | +0.15(+0.09%) |
Nov 16, 2021 | 154.16 | 160.00 | 154.07 | 158.42 | 1,212,696 | +3.54(+2.29%) |
Nov 15, 2021 | 158.28 | 159.34 | 154.60 | 154.87 | 1,177,967 | -3.04(-1.93%) |
Nov 12, 2021 | 156.79 | 158.09 | 154.81 | 157.92 | 1,471,896 | +2.05(+1.32%) |
Nov 11, 2021 | 157.33 | 158.07 | 155.02 | 155.87 | 953,011 | -0.48(-0.31%) |
Nov 10, 2021 | 156.28 | 156.35 | 1,113,709 | -0.52(-0.33%) | ||
Nov 09, 2021 | 157.98 | 159.24 | 156.58 | 156.87 | 1,040,111 | -1.11(-0.70%) |
Nov 08, 2021 | 154.11 | 158.18 | 153.67 | 157.98 | 1,494,157 | +4.45(+2.90%) |
Nov 05, 2021 | 153.69 | 153.92 | 149.62 | 153.53 | 1,808,871 | -1.22(-0.79%) |
Nov 04, 2021 | 154.95 | 156.00 | 153.48 | 154.75 | 1,034,812 | -0.54(-0.35%) |
Nov 03, 2021 | 155.12 | 155.37 | 151.72 | 155.29 | 1,280,102 | +0.34(+0.22%) |
Nov 02, 2021 | 154.65 | 155.09 | 152.58 | 154.94 | 1,746,382 | +0.78(+0.50%) |
Nov 01, 2021 | 154.48 | 154.76 | 152.93 | 154.17 | 1,354,017 | -0.42(-0.27%) |
Oct 29, 2021 | 152.27 | 154.67 | 151.59 | 154.59 | 2,037,334 | +1.70(+1.11%) |
Oct 28, 2021 | 153.11 | 154.88 | 151.35 | 152.89 | 1,785,481 | +0.49(+0.32%) |
Oct 27, 2021 | 155.38 | 155.58 | 151.98 | 152.40 | 1,500,189 | -2.88(-1.85%) |
Oct 26, 2021 | 156.69 | 155.28 | 1,035,834 | -0.15(-0.09%) | ||
Oct 25, 2021 | 154.99 | 155.60 | 153.86 | 155.42 | 1,108,597 | +0.36(+0.23%) |
Oct 22, 2021 | 154.06 | 155.79 | 154.01 | 155.06 | 786,643 | +1.01(+0.66%) |
Oct 21, 2021 | 154.81 | 155.11 | 151.68 | 154.05 | 1,431,464 | -0.64(-0.41%) |
Oct 20, 2021 | 154.04 | 155.21 | 153.43 | 154.69 | 1,072,826 | +1.93(+1.27%) |
Oct 19, 2021 | 153.09 | 154.56 | 152.69 | 152.75 | 1,044,753 | +0.82(+0.54%) |
Oct 18, 2021 | 150.80 | 152.56 | 149.58 | 151.93 | 1,205,924 | +1.48(+0.99%) |
Oct 15, 2021 | 150.32 | 151.06 | 149.74 | 150.45 | 1,424,051 | +0.67(+0.45%) |
Oct 14, 2021 | 148.83 | 150.65 | 148.83 | 149.78 | 1,461,025 | +2.33(+1.58%) |
Oct 13, 2021 | 146.33 | 148.10 | 146.00 | 147.45 | 1,537,368 | +2.23(+1.53%) |
Oct 12, 2021 | 148.40 | 148.40 | 143.60 | 145.22 | 1,843,925 | -2.03(-1.38%) |
Oct 11, 2021 | 148.70 | 149.55 | 147.12 | 147.26 | 1,127,090 | -2.41(-1.61%) |
Oct 08, 2021 | 153.30 | 154.03 | 149.30 | 149.66 | 921,081 | -2.80(-1.83%) |
Oct 07, 2021 | 152.20 | 154.58 | 152.10 | 152.46 | 1,021,662 | +1.64(+1.09%) |
Oct 06, 2021 | 149.74 | 151.42 | 148.83 | 150.82 | 1,828,457 | +0.61(+0.41%) |
Oct 05, 2021 | 150.65 | 152.91 | 149.53 | 150.21 | 1,522,340 | +0.66(+0.44%) |
Oct 04, 2021 | 152.38 | 153.42 | 148.47 | 149.55 | 1,791,298 | -3.37(-2.20%) |