Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 147.65 | 148.78 | 146.94 | 147.02 | 906,570 | -0.63(-0.42%) |
Dec 30, 2021 | 148.31 | 149.78 | 147.28 | 147.65 | 1,105,938 | -0.87(-0.59%) |
Dec 29, 2021 | 147.93 | 150.19 | 147.91 | 148.52 | 871,667 | +0.74(+0.50%) |
Dec 28, 2021 | 148.22 | 148.60 | 146.76 | 147.78 | 1,171,600 | +0.55(+0.37%) |
Dec 27, 2021 | 145.64 | 147.27 | 144.77 | 147.23 | 1,296,115 | +1.84(+1.26%) |
Dec 23, 2021 | 144.58 | 146.71 | 143.97 | 145.39 | 931,600 | +0.95(+0.66%) |
Dec 22, 2021 | 144.19 | 144.64 | 142.66 | 144.44 | 985,853 | -0.20(-0.14%) |
Dec 21, 2021 | 144.08 | 144.73 | 141.63 | 144.64 | 1,266,541 | +2.58(+1.81%) |
Dec 20, 2021 | 141.65 | 143.41 | 140.87 | 142.07 | 1,594,843 | -1.70(-1.18%) |
Dec 17, 2021 | 137.19 | 144.81 | 137.02 | 143.76 | 5,281,609 | +5.03(+3.63%) |
Dec 16, 2021 | 152.22 | 152.96 | 134.57 | 138.73 | 7,395,543 | -12.84(-8.47%) |
Dec 15, 2021 | 151.30 | 151.75 | 145.75 | 151.57 | 2,560,308 | +0.50(+0.33%) |
Dec 14, 2021 | 150.83 | 152.89 | 150.11 | 151.07 | 1,444,837 | -0.55(-0.36%) |
Dec 13, 2021 | 153.75 | 154.79 | 150.58 | 151.62 | 1,460,824 | -1.96(-1.27%) |
Dec 10, 2021 | 154.92 | 155.86 | 151.56 | 153.58 | 1,789,122 | +0.99(+0.65%) |
Dec 09, 2021 | 150.90 | 155.21 | 150.68 | 152.59 | 2,252,963 | +0.89(+0.59%) |
Dec 08, 2021 | 148.78 | 153.12 | 147.06 | 151.70 | 1,906,418 | +2.62(+1.75%) |
Dec 07, 2021 | 146.89 | 149.92 | 146.62 | 149.09 | 1,868,053 | +4.64(+3.22%) |
Dec 06, 2021 | 142.17 | 145.34 | 140.24 | 144.44 | 1,826,059 | +2.85(+2.01%) |
Dec 03, 2021 | 143.58 | 144.88 | 140.01 | 141.59 | 1,785,667 | -0.27(-0.19%) |
Dec 02, 2021 | 138.65 | 143.53 | 136.72 | 141.87 | 2,967,389 | -0.45(-0.31%) |
Dec 01, 2021 | 145.67 | 147.94 | 142.15 | 142.31 | 1,957,091 | -1.41(-0.98%) |
Nov 30, 2021 | 145.92 | 148.08 | 142.58 | 143.72 | 3,323,660 | -4.80(-3.23%) |
Nov 29, 2021 | 146.06 | 148.52 | 143.51 | 148.52 | 2,285,676 | +4.02(+2.78%) |
Nov 26, 2021 | 146.66 | 148.39 | 143.65 | 144.50 | 1,759,928 | -3.23(-2.19%) |
Nov 24, 2021 | 147.72 | 148.90 | 143.38 | 147.73 | 2,057,125 | -0.87(-0.58%) |
Nov 23, 2021 | 147.94 | 150.09 | 147.60 | 148.59 | 2,059,939 | +0.26(+0.17%) |
Nov 22, 2021 | 152.62 | 152.82 | 148.31 | 148.34 | 1,792,364 | -3.43(-2.26%) |
Nov 19, 2021 | 153.40 | 154.09 | 151.58 | 151.77 | 1,787,987 | -2.27(-1.47%) |
Nov 18, 2021 | 156.30 | 154.37 | 153.63 | 154.04 | 2,158,455 | +0.13(+0.09%) |
Nov 17, 2021 | 154.18 | 155.55 | 153.22 | 153.90 | 1,858,311 | -0.76(-0.49%) |
Nov 16, 2021 | 153.86 | 155.43 | 153.41 | 154.66 | 1,861,855 | +0.53(+0.34%) |
Nov 15, 2021 | 155.99 | 156.48 | 153.66 | 154.13 | 1,506,828 | -1.28(-0.82%) |
Nov 12, 2021 | 153.24 | 155.84 | 152.84 | 155.41 | 1,662,329 | +2.43(+1.59%) |
Nov 11, 2021 | 152.94 | 153.31 | 150.72 | 152.98 | 1,592,934 | +1.59(+1.05%) |
Nov 10, 2021 | 154.06 | 151.39 | 2,014,460 | -3.64(-2.35%) | ||
Nov 09, 2021 | 158.63 | 159.03 | 154.59 | 155.03 | 2,027,298 | -3.41(-2.15%) |
Nov 08, 2021 | 155.74 | 159.87 | 153.80 | 158.44 | 3,545,867 | +3.50(+2.26%) |
Nov 05, 2021 | 158.85 | 159.50 | 150.34 | 154.93 | 6,508,796 | -6.91(-4.27%) |
Nov 04, 2021 | 162.69 | 162.94 | 157.75 | 161.85 | 3,600,285 | -2.01(-1.23%) |
Nov 03, 2021 | 161.62 | 164.45 | 160.54 | 163.86 | 1,686,897 | +2.61(+1.62%) |
Nov 02, 2021 | 160.69 | 162.40 | 160.20 | 161.25 | 1,368,470 | +0.90(+0.56%) |
Nov 01, 2021 | 158.00 | 160.38 | 159.03 | 160.35 | 1,167,040 | +2.52(+1.60%) |
Oct 29, 2021 | 158.32 | 156.44 | 157.83 | 1,692,833 | -2.56(-1.60%) | |
Oct 28, 2021 | 157.60 | 160.84 | 157.50 | 160.39 | 1,462,256 | +3.72(+2.38%) |
Oct 27, 2021 | 154.95 | 159.00 | 154.08 | 156.67 | 1,380,862 | +1.48(+0.95%) |
Oct 26, 2021 | 157.82 | 155.19 | 1,259,276 | -0.80(-0.51%) | ||
Oct 25, 2021 | 156.65 | 155.99 | 895,728 | +0.06(+0.04%) | ||
Oct 22, 2021 | 157.65 | 158.51 | 155.82 | 155.94 | 1,226,855 | -1.75(-1.11%) |
Oct 21, 2021 | 155.82 | 157.85 | 155.82 | 157.68 | 828,249 | +1.26(+0.80%) |
Oct 20, 2021 | 155.59 | 157.66 | 154.62 | 156.43 | 1,462,179 | +0.84(+0.54%) |
Oct 19, 2021 | 153.20 | 156.41 | 152.52 | 155.59 | 1,921,385 | +3.28(+2.15%) |
Oct 18, 2021 | 150.47 | 152.43 | 149.35 | 152.31 | 1,524,727 | +0.71(+0.47%) |
Oct 15, 2021 | 152.25 | 153.38 | 151.15 | 151.60 | 1,136,300 | +0.27(+0.18%) |
Oct 14, 2021 | 148.17 | 151.45 | 147.90 | 151.33 | 1,677,761 | +4.74(+3.23%) |
Oct 13, 2021 | 146.38 | 148.93 | 145.93 | 146.59 | 2,926,209 | -3.24(-2.16%) |
Oct 12, 2021 | 151.10 | 151.71 | 149.21 | 149.82 | 1,413,761 | -0.76(-0.51%) |
Oct 11, 2021 | 151.72 | 153.27 | 150.51 | 150.59 | 1,036,465 | -1.32(-0.87%) |
Oct 08, 2021 | 153.86 | 154.04 | 151.15 | 151.91 | 971,328 | -1.30(-0.85%) |
Oct 07, 2021 | 153.75 | 156.16 | 153.14 | 153.22 | 1,418,824 | +1.05(+0.69%) |
Oct 06, 2021 | 149.81 | 152.45 | 148.79 | 152.17 | 1,403,166 | +0.75(+0.49%) |
Oct 05, 2021 | 151.62 | 153.00 | 149.86 | 151.42 | 2,146,716 | +0.61(+0.41%) |
Oct 04, 2021 | 154.12 | 154.32 | 150.26 | 150.81 | 2,484,948 | -3.99(-2.58%) |