Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 162.54 | 164.08 | 162.13 | 162.84 | 816,825 | +0.72(+0.44%) |
Dec 30, 2021 | 161.42 | 162.53 | 161.28 | 162.12 | 676,205 | +0.76(+0.47%) |
Dec 29, 2021 | 161.18 | 162.04 | 160.22 | 161.36 | 678,124 | +0.37(+0.23%) |
Dec 28, 2021 | 159.68 | 161.08 | 158.70 | 160.99 | 1,202,009 | +1.25(+0.78%) |
Dec 27, 2021 | 157.37 | 159.82 | 156.31 | 159.74 | 1,401,153 | +3.40(+2.17%) |
Dec 23, 2021 | 157.93 | 157.93 | 155.42 | 156.34 | 1,024,695 | -1.47(-0.93%) |
Dec 22, 2021 | 156.89 | 157.81 | 155.63 | 157.81 | 1,396,206 | +1.41(+0.90%) |
Dec 21, 2021 | 158.39 | 159.62 | 155.86 | 156.41 | 1,297,453 | -1.17(-0.74%) |
Dec 20, 2021 | 156.77 | 159.10 | 156.21 | 157.57 | 1,131,448 | -0.36(-0.23%) |
Dec 17, 2021 | 158.66 | 160.79 | 156.98 | 157.93 | 3,081,229 | -0.41(-0.26%) |
Dec 16, 2021 | 156.99 | 158.96 | 156.42 | 158.35 | 1,238,031 | +1.49(+0.95%) |
Dec 15, 2021 | 154.44 | 156.87 | 153.15 | 156.86 | 1,434,734 | +2.88(+1.87%) |
Dec 14, 2021 | 156.52 | 156.52 | 152.27 | 153.97 | 1,344,188 | -2.78(-1.77%) |
Dec 13, 2021 | 152.76 | 157.67 | 152.49 | 156.76 | 1,707,936 | +3.95(+2.59%) |
Dec 10, 2021 | 152.43 | 153.90 | 151.31 | 152.81 | 1,289,246 | +0.71(+0.47%) |
Dec 09, 2021 | 153.90 | 153.90 | 150.71 | 152.09 | 1,226,223 | -1.64(-1.06%) |
Dec 08, 2021 | 152.81 | 154.08 | 151.59 | 153.73 | 1,143,898 | +0.63(+0.41%) |
Dec 07, 2021 | 152.02 | 153.28 | 150.88 | 153.10 | 1,476,535 | +2.08(+1.37%) |
Dec 06, 2021 | 151.63 | 152.69 | 150.02 | 151.02 | 1,111,411 | -0.12(-0.08%) |
Dec 03, 2021 | 151.67 | 152.49 | 149.50 | 151.14 | 1,497,382 | -0.38(-0.25%) |
Dec 02, 2021 | 149.38 | 152.59 | 149.11 | 151.53 | 1,400,867 | +2.62(+1.76%) |
Dec 01, 2021 | 154.26 | 154.74 | 148.79 | 148.91 | 2,051,028 | -4.48(-2.92%) |
Nov 30, 2021 | 153.61 | 155.29 | 152.67 | 153.39 | 2,935,844 | -0.96(-0.62%) |
Nov 29, 2021 | 151.70 | 155.43 | 149.59 | 154.35 | 1,531,760 | +3.69(+2.45%) |
Nov 26, 2021 | 150.86 | 154.12 | 149.97 | 150.66 | 1,141,810 | -1.33(-0.87%) |
Nov 24, 2021 | 151.65 | 152.49 | 150.75 | 151.99 | 1,294,701 | +1.01(+0.67%) |
Nov 23, 2021 | 149.36 | 151.93 | 149.22 | 150.99 | 1,366,735 | +1.77(+1.18%) |
Nov 22, 2021 | 150.43 | 151.33 | 148.85 | 149.22 | 1,036,367 | -2.19(-1.45%) |
Nov 19, 2021 | 151.31 | 152.26 | 150.31 | 151.41 | 1,695,900 | +1.17(+0.78%) |
Nov 18, 2021 | 150.65 | 150.32 | 149.81 | 150.25 | 1,037,866 | +0.17(+0.12%) |
Nov 17, 2021 | 147.30 | 150.23 | 147.07 | 150.07 | 1,449,806 | +2.19(+1.48%) |
Nov 16, 2021 | 147.60 | 148.46 | 146.76 | 147.88 | 1,691,357 | +0.47(+0.32%) |
Nov 15, 2021 | 144.48 | 148.67 | 144.48 | 147.41 | 2,024,400 | +4.46(+3.12%) |
Nov 12, 2021 | 140.84 | 143.14 | 140.23 | 142.95 | 1,161,983 | +2.42(+1.72%) |
Nov 11, 2021 | 140.86 | 141.41 | 138.87 | 140.52 | 799,140 | -0.40(-0.29%) |
Nov 10, 2021 | 143.20 | 140.85 | 140.93 | 935,840 | -1.91(-1.34%) | |
Nov 09, 2021 | 143.16 | 145.86 | 142.84 | 142.84 | 1,406,298 | +0.13(+0.09%) |
Nov 08, 2021 | 142.43 | 143.04 | 140.72 | 142.71 | 943,316 | +0.54(+0.38%) |
Nov 05, 2021 | 143.40 | 143.80 | 141.19 | 142.17 | 845,898 | -0.63(-0.44%) |
Nov 04, 2021 | 145.14 | 145.65 | 142.63 | 142.80 | 1,149,337 | -2.14(-1.48%) |
Nov 03, 2021 | 144.81 | 146.01 | 143.87 | 144.94 | 1,329,744 | +0.49(+0.34%) |
Nov 02, 2021 | 145.21 | 145.55 | 143.68 | 144.46 | 927,120 | -0.09(-0.06%) |
Nov 01, 2021 | 144.02 | 144.62 | 141.80 | 144.55 | 992,769 | +0.24(+0.16%) |
Oct 29, 2021 | 145.44 | 146.77 | 143.58 | 144.31 | 1,654,428 | -2.09(-1.42%) |
Oct 28, 2021 | 143.87 | 146.52 | 143.62 | 146.40 | 1,017,664 | +2.93(+2.04%) |
Oct 27, 2021 | 148.13 | 147.46 | 143.22 | 143.47 | 1,442,386 | -0.33(-0.23%) |
Oct 26, 2021 | 143.86 | 143.80 | 1,250,320 | +0.49(+0.34%) | ||
Oct 25, 2021 | 143.49 | 143.89 | 141.86 | 143.31 | 1,188,990 | -0.16(-0.11%) |
Oct 22, 2021 | 141.74 | 143.66 | 140.81 | 143.47 | 1,060,094 | +1.93(+1.36%) |
Oct 21, 2021 | 139.93 | 141.62 | 139.30 | 141.54 | 1,072,695 | +1.48(+1.06%) |
Oct 20, 2021 | 137.85 | 141.07 | 137.52 | 140.06 | 1,454,935 | +2.97(+2.17%) |
Oct 19, 2021 | 134.95 | 137.27 | 134.21 | 137.09 | 1,858,561 | +2.17(+1.61%) |
Oct 18, 2021 | 134.31 | 135.38 | 133.61 | 134.92 | 1,950,351 | +0.00(+0.00%) |
Oct 15, 2021 | 136.78 | 137.16 | 134.24 | 134.92 | 1,447,790 | -1.29(-0.95%) |
Oct 14, 2021 | 133.17 | 136.65 | 133.00 | 136.21 | 1,783,839 | +4.22(+3.20%) |
Oct 13, 2021 | 129.97 | 132.06 | 129.38 | 131.98 | 1,681,322 | +2.25(+1.73%) |
Oct 12, 2021 | 128.00 | 130.07 | 127.39 | 129.73 | 1,500,813 | +1.96(+1.53%) |
Oct 11, 2021 | 128.27 | 128.71 | 127.52 | 127.78 | 1,165,414 | -0.85(-0.66%) |
Oct 08, 2021 | 131.11 | 131.11 | 128.26 | 128.63 | 1,166,451 | -2.77(-2.11%) |
Oct 07, 2021 | 133.31 | 134.21 | 131.16 | 131.40 | 1,118,431 | -1.29(-0.97%) |
Oct 06, 2021 | 130.27 | 132.71 | 128.83 | 132.69 | 1,584,862 | +2.20(+1.68%) |
Oct 05, 2021 | 130.77 | 131.82 | 128.94 | 130.49 | 1,853,189 | -2.52(-1.89%) |
Oct 04, 2021 | 132.16 | 133.55 | 131.53 | 133.01 | 1,287,517 | +0.36(+0.27%) |