Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 157.69 | 158.77 | 156.87 | 157.00 | 1,337,745 | -1.21(-0.76%) |
Dec 30, 2021 | 158.44 | 159.92 | 157.93 | 158.21 | 784,026 | +0.23(+0.14%) |
Dec 29, 2021 | 157.18 | 158.71 | 156.53 | 157.98 | 847,112 | +1.45(+0.92%) |
Dec 28, 2021 | 157.03 | 157.14 | 155.50 | 156.54 | 777,178 | +0.43(+0.28%) |
Dec 27, 2021 | 156.18 | 157.19 | 154.58 | 156.10 | 967,834 | +0.92(+0.60%) |
Dec 23, 2021 | 154.68 | 156.22 | 154.05 | 155.18 | 1,434,850 | +1.00(+0.65%) |
Dec 22, 2021 | 151.89 | 154.55 | 151.69 | 154.18 | 1,940,071 | +2.77(+1.83%) |
Dec 21, 2021 | 148.49 | 151.50 | 148.11 | 151.41 | 1,521,874 | +3.48(+2.35%) |
Dec 20, 2021 | 148.26 | 149.65 | 146.07 | 147.92 | 2,061,421 | -0.98(-0.66%) |
Dec 17, 2021 | 147.85 | 150.06 | 145.58 | 148.91 | 2,761,392 | +0.61(+0.41%) |
Dec 16, 2021 | 151.74 | 151.74 | 147.96 | 148.30 | 2,120,765 | -3.45(-2.27%) |
Dec 15, 2021 | 150.22 | 152.02 | 148.12 | 151.75 | 2,089,630 | +2.39(+1.60%) |
Dec 14, 2021 | 152.32 | 153.16 | 147.61 | 149.36 | 1,900,636 | -4.34(-2.82%) |
Dec 13, 2021 | 154.73 | 155.28 | 152.56 | 153.70 | 1,437,793 | +0.03(+0.02%) |
Dec 10, 2021 | 151.97 | 153.75 | 151.52 | 153.67 | 1,488,588 | +1.62(+1.07%) |
Dec 09, 2021 | 153.90 | 155.38 | 151.94 | 152.04 | 1,293,805 | -1.67(-1.09%) |
Dec 08, 2021 | 152.19 | 153.79 | 151.40 | 153.72 | 1,516,637 | +2.47(+1.63%) |
Dec 07, 2021 | 150.30 | 153.65 | 150.08 | 151.25 | 1,446,709 | +2.29(+1.54%) |
Dec 06, 2021 | 146.86 | 149.52 | 145.33 | 148.96 | 1,833,876 | +2.10(+1.43%) |
Dec 03, 2021 | 149.30 | 150.46 | 145.27 | 146.85 | 1,436,405 | -1.63(-1.10%) |
Dec 02, 2021 | 145.46 | 149.94 | 145.28 | 148.48 | 1,539,683 | +2.73(+1.88%) |
Dec 01, 2021 | 148.61 | 150.31 | 145.63 | 145.75 | 1,831,285 | -2.65(-1.78%) |
Nov 30, 2021 | 150.81 | 153.09 | 147.22 | 148.40 | 3,966,368 | -2.48(-1.64%) |
Nov 29, 2021 | 150.52 | 152.80 | 149.04 | 150.87 | 1,763,851 | +1.33(+0.89%) |
Nov 26, 2021 | 150.75 | 156.45 | 149.05 | 149.55 | 1,659,775 | -0.89(-0.59%) |
Nov 24, 2021 | 151.21 | 152.10 | 148.58 | 150.43 | 2,330,115 | -1.78(-1.17%) |
Nov 23, 2021 | 153.30 | 156.68 | 149.25 | 152.21 | 3,193,574 | -7.87(-4.91%) |
Nov 22, 2021 | 162.26 | 162.93 | 160.08 | 160.08 | 2,146,024 | -1.50(-0.93%) |
Nov 19, 2021 | 160.30 | 162.33 | 159.97 | 161.57 | 1,675,465 | +2.10(+1.32%) |
Nov 18, 2021 | 159.83 | 159.68 | 158.98 | 159.47 | 1,500,717 | +0.61(+0.38%) |
Nov 17, 2021 | 159.23 | 159.23 | 157.25 | 158.86 | 885,623 | +0.15(+0.09%) |
Nov 16, 2021 | 154.44 | 160.29 | 154.35 | 158.71 | 1,210,449 | +3.55(+2.29%) |
Nov 15, 2021 | 158.57 | 159.64 | 154.89 | 155.16 | 1,175,785 | -3.05(-1.93%) |
Nov 12, 2021 | 157.08 | 158.39 | 155.09 | 158.21 | 1,469,169 | +2.06(+1.32%) |
Nov 11, 2021 | 157.62 | 158.36 | 155.31 | 156.15 | 951,246 | -0.48(-0.31%) |
Nov 10, 2021 | 156.57 | 156.64 | 1,111,646 | -0.52(-0.33%) | ||
Nov 09, 2021 | 158.27 | 159.54 | 156.87 | 157.16 | 1,038,184 | -1.11(-0.70%) |
Nov 08, 2021 | 154.39 | 158.47 | 153.95 | 158.27 | 1,491,389 | +4.46(+2.90%) |
Nov 05, 2021 | 153.97 | 154.21 | 149.90 | 153.81 | 1,805,520 | -1.22(-0.79%) |
Nov 04, 2021 | 155.24 | 156.29 | 153.76 | 155.03 | 1,032,895 | -0.54(-0.35%) |
Nov 03, 2021 | 155.41 | 155.66 | 152.00 | 155.57 | 1,277,731 | +0.34(+0.22%) |
Nov 02, 2021 | 154.94 | 155.38 | 152.86 | 155.23 | 1,743,147 | +0.78(+0.50%) |
Nov 01, 2021 | 154.77 | 155.04 | 153.21 | 154.45 | 1,351,508 | -0.42(-0.27%) |
Oct 29, 2021 | 152.56 | 154.96 | 151.88 | 154.88 | 2,033,560 | +1.70(+1.11%) |
Oct 28, 2021 | 153.39 | 155.17 | 151.63 | 153.18 | 1,782,173 | +0.49(+0.32%) |
Oct 27, 2021 | 155.67 | 155.87 | 152.26 | 152.68 | 1,497,410 | -2.88(-1.85%) |
Oct 26, 2021 | 156.98 | 155.56 | 1,033,915 | -0.15(-0.10%) | ||
Oct 25, 2021 | 155.28 | 155.89 | 154.14 | 155.71 | 1,106,544 | +0.36(+0.23%) |
Oct 22, 2021 | 154.34 | 156.08 | 154.30 | 155.35 | 785,186 | +1.01(+0.66%) |
Oct 21, 2021 | 155.09 | 155.40 | 151.97 | 154.34 | 1,428,812 | -0.64(-0.41%) |
Oct 20, 2021 | 154.32 | 155.50 | 153.72 | 154.97 | 1,070,839 | +1.94(+1.27%) |
Oct 19, 2021 | 153.37 | 154.85 | 152.97 | 153.04 | 1,042,818 | +0.83(+0.54%) |
Oct 18, 2021 | 151.08 | 152.84 | 149.86 | 152.21 | 1,203,690 | +1.49(+0.99%) |
Oct 15, 2021 | 150.60 | 151.34 | 150.02 | 150.73 | 1,421,413 | +0.67(+0.45%) |
Oct 14, 2021 | 149.10 | 150.93 | 149.10 | 150.06 | 1,458,318 | +2.33(+1.58%) |
Oct 13, 2021 | 146.61 | 148.38 | 146.27 | 147.73 | 1,534,520 | +2.23(+1.53%) |
Oct 12, 2021 | 148.67 | 148.67 | 143.87 | 145.49 | 1,840,510 | -2.04(-1.38%) |
Oct 11, 2021 | 148.98 | 149.83 | 147.39 | 147.53 | 1,125,002 | -2.41(-1.61%) |
Oct 08, 2021 | 153.59 | 154.31 | 149.58 | 149.94 | 919,375 | -2.80(-1.84%) |
Oct 07, 2021 | 152.49 | 154.87 | 152.38 | 152.74 | 1,019,769 | +1.64(+1.09%) |
Oct 06, 2021 | 150.02 | 151.70 | 149.10 | 151.10 | 1,825,069 | +0.61(+0.41%) |
Oct 05, 2021 | 150.93 | 153.19 | 149.81 | 150.49 | 1,519,520 | +0.66(+0.44%) |
Oct 04, 2021 | 152.66 | 153.71 | 148.75 | 149.83 | 1,787,980 | -3.38(-2.21%) |