Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 146.16 | 148.61 | 143.55 | 143.90 | 49,448,148 | +6.73(+4.91%) |
Dec 30, 2021 | 147.44 | 148.85 | 137.17 | 137.17 | 44,253,252 | -11.09(-7.48%) |
Dec 29, 2021 | 152.82 | 154.34 | 147.29 | 148.26 | 51,206,464 | -4.89(-3.19%) |
Dec 28, 2021 | 155.88 | 156.73 | 151.38 | 153.15 | 58,635,300 | +3.44(+2.30%) |
Dec 27, 2021 | 147.51 | 154.89 | 147.25 | 149.71 | 53,198,604 | +3.57(+2.44%) |
Dec 23, 2021 | 143.89 | 149.02 | 136.38 | 146.14 | 48,654,868 | +2.26(+1.57%) |
Dec 22, 2021 | 142.65 | 144.50 | 140.27 | 143.88 | 46,878,728 | -0.43(-0.29%) |
Dec 21, 2021 | 138.18 | 144.50 | 135.15 | 144.31 | 57,718,116 | +8.50(+6.26%) |
Dec 20, 2021 | 135.97 | 138.26 | 131.28 | 135.80 | 38,100,292 | -1.95(-1.42%) |
Dec 17, 2021 | 136.30 | 142.04 | 136.11 | 137.75 | 55,692,280 | -0.89(-0.64%) |
Dec 16, 2021 | 147.00 | 147.93 | 137.02 | 138.64 | 63,274,240 | -7.86(-5.37%) |
Dec 15, 2021 | 135.11 | 146.69 | 133.81 | 146.50 | 72,304,296 | +4.29(+3.02%) |
Dec 14, 2021 | 131.67 | 142.21 | 130.60 | 142.21 | 50,691,320 | +8.41(+6.28%) |
Dec 13, 2021 | 138.25 | 139.40 | 133.41 | 133.80 | 42,048,332 | -4.00(-2.90%) |
Dec 10, 2021 | 141.29 | 141.37 | 135.82 | 137.80 | 42,224,280 | -0.30(-0.22%) |
Dec 09, 2021 | 145.16 | 146.69 | 137.80 | 138.10 | 52,969,728 | -7.14(-4.92%) |
Dec 08, 2021 | 144.96 | 147.04 | 142.70 | 145.24 | 40,921,680 | +0.39(+0.27%) |
Dec 07, 2021 | 143.90 | 145.76 | 141.00 | 144.85 | 53,306,528 | +13.07(+9.92%) |
Dec 06, 2021 | 141.13 | 141.31 | 131.78 | 131.78 | 66,717,192 | -12.81(-8.86%) |
Dec 03, 2021 | 151.65 | 152.38 | 140.72 | 144.58 | 65,917,160 | -6.10(-4.05%) |
Dec 02, 2021 | 147.68 | 151.35 | 146.47 | 150.68 | 56,086,728 | +1.57(+1.05%) |
Dec 01, 2021 | 160.37 | 160.88 | 148.92 | 149.11 | 64,047,660 | -9.26(-5.85%) |
Nov 30, 2021 | 163.28 | 164.46 | 155.68 | 158.37 | 75,073,104 | -3.54(-2.19%) |
Nov 29, 2021 | 157.50 | 162.50 | 156.10 | 161.91 | 57,305,528 | +12.20(+8.15%) |
Nov 26, 2021 | 155.80 | 158.10 | 149.71 | 149.71 | 36,245,068 | -8.09(-5.13%) |
Nov 24, 2021 | 149.46 | 157.93 | 147.19 | 157.80 | 60,677,068 | +49.65(+45.91%) |
Nov 23, 2021 | 150.41 | 152.66 | 108.15 | 108.15 | 62,807,720 | -49.15(-31.25%) |
Nov 22, 2021 | 157.14 | 161.88 | 152.39 | 157.30 | 58,635,168 | +12.72(+8.79%) |
Nov 19, 2021 | 155.76 | 156.92 | 144.58 | 144.58 | 41,705,440 | -10.43(-6.73%) |
Nov 18, 2021 | 157.07 | 155.13 | 154.42 | 155.01 | 60,554,872 | +3.67(+2.43%) |
Nov 17, 2021 | 151.98 | 154.66 | 149.69 | 151.34 | 54,440,412 | -1.11(-0.73%) |
Nov 16, 2021 | 145.93 | 153.08 | 145.34 | 152.45 | 52,946,528 | +6.15(+4.20%) |
Nov 15, 2021 | 148.00 | 148.98 | 142.86 | 146.30 | 52,196,636 | -1.59(-1.07%) |
Nov 12, 2021 | 146.02 | 148.59 | 144.25 | 147.89 | 52,162,136 | +1.88(+1.29%) |
Nov 11, 2021 | 142.96 | 146.47 | 140.84 | 146.01 | 67,636,552 | +1.86(+1.29%) |
Nov 10, 2021 | 143.93 | 144.15 | 82,861,040 | -4.44(-2.99%) | ||
Nov 09, 2021 | 154.01 | 155.65 | 143.89 | 148.59 | 98,251,808 | -1.57(-1.05%) |
Nov 08, 2021 | 137.70 | 153.60 | 137.70 | 150.16 | 141,327,056 | +13.82(+10.14%) |
Nov 05, 2021 | 139.18 | 141.22 | 134.42 | 136.34 | 64,920,604 | -0.83(-0.61%) |
Nov 04, 2021 | 132.01 | 139.00 | 130.77 | 137.17 | 84,773,728 | +6.64(+5.09%) |
Nov 03, 2021 | 127.75 | 130.60 | 126.79 | 130.53 | 59,497,780 | +2.90(+2.27%) |
Nov 02, 2021 | 124.98 | 128.46 | 124.20 | 127.63 | 53,485,432 | +2.40(+1.92%) |
Nov 01, 2021 | 119.45 | 125.67 | 119.17 | 125.23 | 54,534,656 | +5.00(+4.16%) |
Oct 29, 2021 | 120.95 | 122.57 | 119.88 | 120.23 | 43,320,128 | -0.93(-0.77%) |
Oct 28, 2021 | 122.86 | 121.16 | 57,973,784 | -1.12(-0.92%) | ||
Oct 27, 2021 | 121.63 | 128.08 | 121.05 | 122.28 | 98,213,016 | -0.65(-0.53%) |
Oct 26, 2021 | 122.99 | 122.58 | 122.93 | 59,347,820 | +0.57(+0.47%) | |
Oct 25, 2021 | 120.52 | 122.36 | 47,750,128 | +2.54(+2.12%) | ||
Oct 22, 2021 | 120.82 | 118.37 | 119.82 | 38,992,704 | +0.48(+0.40%) | |
Oct 21, 2021 | 116.50 | 119.68 | 116.26 | 119.34 | 34,718,816 | +2.95(+2.53%) |
Oct 20, 2021 | 116.29 | 118.30 | 115.42 | 116.39 | 34,219,860 | +0.06(+0.05%) |
Oct 19, 2021 | 116.16 | 117.17 | 114.47 | 116.33 | 39,568,992 | -0.12(-0.10%) |
Oct 18, 2021 | 111.90 | 116.88 | 111.37 | 116.45 | 47,478,760 | +4.33(+3.86%) |
Oct 15, 2021 | 112.50 | 112.83 | 111.11 | 112.12 | 34,203,016 | +0.13(+0.12%) |
Oct 14, 2021 | 110.50 | 112.22 | 109.64 | 111.99 | 46,874,908 | +2.83(+2.59%) |
Oct 13, 2021 | 106.28 | 109.88 | 106.25 | 109.16 | 55,598,524 | +4.12(+3.92%) |
Oct 12, 2021 | 105.17 | 106.04 | 104.34 | 105.04 | 34,006,392 | +0.37(+0.35%) |
Oct 11, 2021 | 104.62 | 107.20 | 104.02 | 104.67 | 31,267,096 | -0.39(-0.37%) |
Oct 08, 2021 | 106.55 | 107.28 | 104.89 | 105.06 | 30,623,076 | -1.39(-1.31%) |
Oct 07, 2021 | 104.60 | 107.95 | 104.46 | 106.45 | 41,531,720 | +2.77(+2.67%) |
Oct 06, 2021 | 100.44 | 103.72 | 100.35 | 103.68 | 39,053,708 | +1.87(+1.84%) |
Oct 05, 2021 | 100.92 | 102.87 | 100.61 | 101.81 | 31,438,796 | +1.47(+1.47%) |
Oct 04, 2021 | 101.74 | 101.85 | 99.82 | 100.34 | 41,955,088 | -2.11(-2.06%) |