Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 156.41 | 159.82 | 156.25 | 158.91 | 487,102 | +1.82(+1.16%) |
Dec 30, 2021 | 158.11 | 159.18 | 157.03 | 157.09 | 411,165 | -0.90(-0.57%) |
Dec 29, 2021 | 156.49 | 158.61 | 156.49 | 157.99 | 324,366 | +1.51(+0.97%) |
Dec 28, 2021 | 154.67 | 156.93 | 154.67 | 156.47 | 301,143 | +1.56(+1.01%) |
Dec 27, 2021 | 153.41 | 154.99 | 152.58 | 154.91 | 270,502 | +2.37(+1.56%) |
Dec 23, 2021 | 151.39 | 153.60 | 151.30 | 152.54 | 325,362 | +1.75(+1.16%) |
Dec 22, 2021 | 150.16 | 151.22 | 148.96 | 150.79 | 533,631 | +0.88(+0.59%) |
Dec 21, 2021 | 148.90 | 151.53 | 148.90 | 149.91 | 974,582 | +2.50(+1.69%) |
Dec 20, 2021 | 148.75 | 148.78 | 144.12 | 147.42 | 735,961 | -3.15(-2.09%) |
Dec 17, 2021 | 153.35 | 153.58 | 150.30 | 150.56 | 1,629,000 | -3.64(-2.36%) |
Dec 16, 2021 | 153.46 | 155.38 | 152.65 | 154.21 | 698,160 | +2.88(+1.91%) |
Dec 15, 2021 | 150.41 | 151.59 | 148.15 | 151.32 | 782,077 | +0.42(+0.28%) |
Dec 14, 2021 | 148.97 | 152.82 | 148.26 | 150.91 | 839,425 | +1.44(+0.96%) |
Dec 13, 2021 | 151.72 | 152.19 | 149.43 | 149.47 | 657,487 | -2.70(-1.77%) |
Dec 10, 2021 | 151.81 | 152.57 | 150.33 | 152.16 | 639,288 | +2.18(+1.45%) |
Dec 09, 2021 | 149.95 | 151.16 | 149.10 | 149.99 | 477,664 | -1.13(-0.75%) |
Dec 08, 2021 | 152.05 | 152.41 | 149.69 | 151.12 | 720,186 | -0.03(-0.02%) |
Dec 07, 2021 | 151.09 | 152.86 | 150.74 | 151.15 | 1,253,627 | +1.60(+1.07%) |
Dec 06, 2021 | 147.53 | 151.18 | 146.63 | 149.55 | 755,837 | +4.48(+3.09%) |
Dec 03, 2021 | 145.88 | 148.79 | 143.90 | 145.07 | 720,581 | -0.40(-0.27%) |
Dec 02, 2021 | 141.59 | 146.48 | 140.45 | 145.47 | 877,907 | +4.63(+3.29%) |
Dec 01, 2021 | 146.25 | 147.52 | 140.74 | 140.84 | 920,615 | -2.29(-1.60%) |
Nov 30, 2021 | 149.38 | 150.27 | 142.46 | 143.12 | 1,410,934 | -7.97(-5.28%) |
Nov 29, 2021 | 153.16 | 153.49 | 150.75 | 151.09 | 1,069,999 | -1.04(-0.68%) |
Nov 26, 2021 | 152.24 | 153.79 | 150.39 | 152.13 | 413,250 | -4.79(-3.05%) |
Nov 24, 2021 | 156.86 | 158.83 | 156.20 | 156.93 | 578,009 | -1.45(-0.91%) |
Nov 23, 2021 | 157.68 | 159.92 | 156.32 | 158.38 | 612,935 | +1.41(+0.90%) |
Nov 22, 2021 | 154.28 | 159.23 | 154.11 | 156.97 | 737,418 | +0.25(+0.16%) |
Nov 19, 2021 | 157.80 | 158.07 | 155.15 | 156.72 | 453,097 | -1.63(-1.03%) |
Nov 18, 2021 | 158.58 | 158.87 | 158.35 | 158.35 | 479,840 | +0.53(+0.34%) |
Nov 17, 2021 | 159.01 | 159.51 | 157.52 | 157.82 | 483,672 | -1.64(-1.03%) |
Nov 16, 2021 | 158.21 | 160.03 | 158.21 | 159.45 | 630,550 | +1.14(+0.72%) |
Nov 15, 2021 | 161.10 | 161.93 | 157.05 | 158.31 | 1,113,865 | -2.56(-1.59%) |
Nov 12, 2021 | 162.68 | 162.81 | 160.81 | 160.87 | 946,995 | -0.40(-0.25%) |
Nov 11, 2021 | 160.23 | 162.22 | 159.43 | 161.27 | 923,127 | +1.50(+0.94%) |
Nov 10, 2021 | 163.50 | 159.76 | 782,111 | -3.74(-2.28%) | ||
Nov 09, 2021 | 160.43 | 164.44 | 160.41 | 163.50 | 857,080 | +2.76(+1.72%) |
Nov 08, 2021 | 161.40 | 163.06 | 160.54 | 160.74 | 716,537 | +0.56(+0.35%) |
Nov 05, 2021 | 158.81 | 161.62 | 158.54 | 160.18 | 719,536 | +2.44(+1.55%) |
Nov 04, 2021 | 157.80 | 158.63 | 156.61 | 157.74 | 735,452 | +0.21(+0.13%) |
Nov 03, 2021 | 156.34 | 158.81 | 156.34 | 157.53 | 663,936 | +0.44(+0.28%) |
Nov 02, 2021 | 153.67 | 157.60 | 152.99 | 157.09 | 850,762 | +4.37(+2.86%) |
Nov 01, 2021 | 153.00 | 152.91 | 152.35 | 152.72 | 894,919 | +0.00(+0.00%) |
Oct 29, 2021 | 155.61 | 156.33 | 151.81 | 152.72 | 892,003 | -3.10(-1.99%) |
Oct 28, 2021 | 154.50 | 156.88 | 154.50 | 155.82 | 576,222 | +1.78(+1.16%) |
Oct 27, 2021 | 160.47 | 160.20 | 153.93 | 154.04 | 733,775 | -7.47(-4.62%) |
Oct 26, 2021 | 162.06 | 161.51 | 685,873 | +0.09(+0.06%) | ||
Oct 25, 2021 | 160.03 | 161.95 | 157.97 | 161.42 | 670,473 | +2.76(+1.74%) |
Oct 22, 2021 | 160.10 | 162.45 | 157.69 | 158.66 | 962,427 | +2.55(+1.63%) |
Oct 21, 2021 | 156.63 | 156.89 | 154.37 | 156.10 | 573,880 | -0.74(-0.47%) |
Oct 20, 2021 | 155.86 | 159.00 | 155.39 | 156.85 | 648,655 | +1.84(+1.18%) |
Oct 19, 2021 | 155.47 | 155.78 | 154.16 | 155.01 | 620,939 | +0.59(+0.38%) |
Oct 18, 2021 | 154.44 | 155.00 | 153.51 | 154.42 | 591,434 | -0.72(-0.47%) |
Oct 15, 2021 | 154.85 | 156.82 | 154.16 | 155.14 | 735,108 | +1.89(+1.24%) |
Oct 14, 2021 | 150.85 | 153.58 | 150.67 | 153.25 | 638,444 | +3.83(+2.56%) |
Oct 13, 2021 | 150.46 | 150.83 | 147.71 | 149.42 | 553,055 | -0.54(-0.36%) |
Oct 12, 2021 | 150.19 | 150.76 | 149.45 | 149.96 | 586,672 | -0.55(-0.36%) |
Oct 11, 2021 | 151.11 | 152.37 | 150.40 | 150.50 | 538,895 | +0.71(+0.47%) |
Oct 08, 2021 | 151.26 | 151.57 | 149.51 | 149.79 | 487,317 | -0.94(-0.62%) |
Oct 07, 2021 | 151.37 | 152.18 | 149.89 | 150.74 | 551,715 | +1.16(+0.77%) |
Oct 06, 2021 | 148.23 | 149.85 | 145.79 | 149.58 | 802,752 | -0.89(-0.59%) |
Oct 05, 2021 | 145.41 | 151.03 | 144.97 | 150.47 | 976,303 | +6.13(+4.25%) |
Oct 04, 2021 | 145.18 | 146.66 | 143.16 | 144.34 | 545,631 | -0.04(-0.03%) |