Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 162.69 | 164.24 | 162.28 | 162.99 | 816,075 | +0.72(+0.44%) |
Dec 30, 2021 | 161.57 | 162.68 | 161.43 | 162.27 | 675,583 | +0.76(+0.47%) |
Dec 29, 2021 | 161.33 | 162.19 | 160.37 | 161.51 | 677,501 | +0.37(+0.23%) |
Dec 28, 2021 | 159.83 | 161.23 | 158.84 | 161.14 | 1,200,904 | +1.25(+0.78%) |
Dec 27, 2021 | 157.52 | 159.97 | 156.46 | 159.89 | 1,399,866 | +3.40(+2.17%) |
Dec 23, 2021 | 158.07 | 158.07 | 155.56 | 156.49 | 1,023,753 | -1.47(-0.93%) |
Dec 22, 2021 | 157.04 | 157.96 | 155.78 | 157.96 | 1,394,923 | +1.41(+0.90%) |
Dec 21, 2021 | 158.54 | 159.77 | 156.01 | 156.55 | 1,296,261 | -1.17(-0.74%) |
Dec 20, 2021 | 156.92 | 159.25 | 156.36 | 157.72 | 1,130,408 | -0.36(-0.23%) |
Dec 17, 2021 | 158.81 | 160.94 | 157.12 | 158.08 | 3,078,397 | -0.41(-0.26%) |
Dec 16, 2021 | 157.13 | 159.10 | 156.57 | 158.49 | 1,236,893 | +1.49(+0.95%) |
Dec 15, 2021 | 154.59 | 157.01 | 153.29 | 157.00 | 1,433,415 | +2.88(+1.87%) |
Dec 14, 2021 | 156.66 | 156.66 | 152.41 | 154.12 | 1,342,953 | -2.78(-1.77%) |
Dec 13, 2021 | 152.90 | 157.81 | 152.62 | 156.90 | 1,706,366 | +3.95(+2.59%) |
Dec 10, 2021 | 152.57 | 154.04 | 151.45 | 152.95 | 1,288,062 | +0.71(+0.47%) |
Dec 09, 2021 | 154.04 | 154.04 | 150.85 | 152.23 | 1,225,096 | -1.64(-1.06%) |
Dec 08, 2021 | 152.95 | 154.22 | 151.73 | 153.87 | 1,142,847 | +0.63(+0.41%) |
Dec 07, 2021 | 152.16 | 153.42 | 151.02 | 153.24 | 1,475,179 | +2.08(+1.37%) |
Dec 06, 2021 | 151.77 | 152.84 | 150.15 | 151.16 | 1,110,390 | -0.12(-0.08%) |
Dec 03, 2021 | 151.81 | 152.63 | 149.64 | 151.28 | 1,496,006 | -0.38(-0.25%) |
Dec 02, 2021 | 149.52 | 152.74 | 149.25 | 151.66 | 1,399,580 | +2.62(+1.76%) |
Dec 01, 2021 | 154.40 | 154.88 | 148.93 | 149.05 | 2,049,144 | -4.48(-2.92%) |
Nov 30, 2021 | 153.75 | 155.44 | 152.81 | 153.53 | 2,933,147 | -0.96(-0.62%) |
Nov 29, 2021 | 151.84 | 155.57 | 149.73 | 154.49 | 1,530,352 | +3.69(+2.45%) |
Nov 26, 2021 | 151.00 | 154.26 | 150.10 | 150.80 | 1,140,760 | -1.33(-0.87%) |
Nov 24, 2021 | 151.79 | 152.62 | 150.89 | 152.13 | 1,293,511 | +1.01(+0.67%) |
Nov 23, 2021 | 149.50 | 152.07 | 149.36 | 151.12 | 1,365,479 | +1.77(+1.18%) |
Nov 22, 2021 | 150.57 | 151.47 | 148.99 | 149.36 | 1,035,415 | -2.20(-1.45%) |
Nov 19, 2021 | 151.45 | 152.40 | 150.45 | 151.55 | 1,694,342 | +1.17(+0.78%) |
Nov 18, 2021 | 150.79 | 150.46 | 149.94 | 150.38 | 1,036,912 | +0.17(+0.12%) |
Nov 17, 2021 | 147.44 | 150.37 | 147.21 | 150.21 | 1,448,473 | +2.20(+1.48%) |
Nov 16, 2021 | 147.74 | 148.60 | 146.90 | 148.01 | 1,689,802 | +0.47(+0.32%) |
Nov 15, 2021 | 144.62 | 148.81 | 144.62 | 147.54 | 2,022,540 | +4.47(+3.12%) |
Nov 12, 2021 | 140.97 | 143.27 | 140.36 | 143.08 | 1,160,916 | +2.43(+1.72%) |
Nov 11, 2021 | 140.99 | 141.54 | 139.00 | 140.65 | 798,406 | -0.40(-0.29%) |
Nov 10, 2021 | 143.34 | 140.98 | 141.06 | 934,980 | -1.91(-1.34%) | |
Nov 09, 2021 | 143.29 | 146.00 | 142.97 | 142.97 | 1,405,006 | +0.13(+0.09%) |
Nov 08, 2021 | 142.56 | 143.17 | 140.85 | 142.84 | 942,449 | +0.54(+0.38%) |
Nov 05, 2021 | 143.53 | 143.93 | 141.32 | 142.30 | 845,121 | -0.63(-0.44%) |
Nov 04, 2021 | 145.28 | 145.78 | 142.76 | 142.93 | 1,148,280 | -2.14(-1.48%) |
Nov 03, 2021 | 144.95 | 146.15 | 144.00 | 145.07 | 1,328,522 | +0.49(+0.34%) |
Nov 02, 2021 | 145.34 | 145.69 | 143.81 | 144.59 | 926,268 | -0.09(-0.06%) |
Nov 01, 2021 | 144.15 | 144.75 | 141.94 | 144.68 | 991,856 | +0.24(+0.16%) |
Oct 29, 2021 | 145.57 | 146.91 | 143.71 | 144.44 | 1,652,908 | -2.09(-1.42%) |
Oct 28, 2021 | 144.00 | 146.66 | 143.76 | 146.53 | 1,016,729 | +2.93(+2.04%) |
Oct 27, 2021 | 148.27 | 147.60 | 143.35 | 143.60 | 1,441,061 | -0.33(-0.23%) |
Oct 26, 2021 | 143.99 | 143.93 | 1,249,171 | +0.49(+0.34%) | ||
Oct 25, 2021 | 143.62 | 144.02 | 141.99 | 143.44 | 1,187,897 | -0.16(-0.11%) |
Oct 22, 2021 | 141.87 | 143.79 | 140.94 | 143.60 | 1,059,120 | +1.93(+1.36%) |
Oct 21, 2021 | 140.06 | 141.75 | 139.43 | 141.67 | 1,071,709 | +1.48(+1.06%) |
Oct 20, 2021 | 137.98 | 141.20 | 137.64 | 140.19 | 1,453,599 | +2.97(+2.17%) |
Oct 19, 2021 | 135.07 | 137.40 | 134.33 | 137.21 | 1,856,854 | +2.17(+1.61%) |
Oct 18, 2021 | 134.43 | 135.51 | 133.73 | 135.04 | 1,948,559 | +0.00(+0.00%) |
Oct 15, 2021 | 136.90 | 137.28 | 134.37 | 135.04 | 1,446,460 | -1.29(-0.95%) |
Oct 14, 2021 | 133.29 | 136.77 | 133.12 | 136.33 | 1,782,200 | +4.23(+3.20%) |
Oct 13, 2021 | 130.09 | 132.18 | 129.50 | 132.10 | 1,679,777 | +2.25(+1.73%) |
Oct 12, 2021 | 128.12 | 130.19 | 127.51 | 129.85 | 1,499,434 | +1.96(+1.53%) |
Oct 11, 2021 | 128.39 | 128.83 | 127.64 | 127.89 | 1,164,343 | -0.85(-0.66%) |
Oct 08, 2021 | 131.24 | 131.24 | 128.38 | 128.75 | 1,165,379 | -2.77(-2.11%) |
Oct 07, 2021 | 133.43 | 134.34 | 131.28 | 131.52 | 1,117,403 | -1.29(-0.97%) |
Oct 06, 2021 | 130.39 | 132.83 | 128.95 | 132.81 | 1,583,406 | +2.20(+1.68%) |
Oct 05, 2021 | 130.89 | 131.94 | 129.06 | 130.61 | 1,851,486 | -2.52(-1.89%) |
Oct 04, 2021 | 132.28 | 133.67 | 131.65 | 133.13 | 1,286,334 | +0.36(+0.27%) |