Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 152.65 | 153.81 | 151.44 | 151.56 | 1,887,003 | -1.13(-0.74%) |
Dec 30, 2021 | 151.59 | 153.98 | 151.22 | 152.69 | 1,805,387 | +0.92(+0.61%) |
Dec 29, 2021 | 150.76 | 152.45 | 149.79 | 151.76 | 2,047,443 | +0.62(+0.41%) |
Dec 28, 2021 | 152.01 | 153.82 | 150.77 | 151.14 | 1,572,315 | -1.16(-0.76%) |
Dec 27, 2021 | 153.51 | 153.51 | 151.81 | 152.30 | 1,730,156 | -1.31(-0.85%) |
Dec 23, 2021 | 153.06 | 154.09 | 151.82 | 153.61 | 1,936,220 | +0.92(+0.60%) |
Dec 22, 2021 | 152.39 | 152.82 | 150.69 | 152.69 | 1,041,117 | -0.19(-0.12%) |
Dec 21, 2021 | 152.88 | 153.12 | 150.51 | 152.88 | 1,422,584 | +0.93(+0.61%) |
Dec 20, 2021 | 153.70 | 154.03 | 151.03 | 151.94 | 1,685,654 | -1.44(-0.94%) |
Dec 17, 2021 | 148.74 | 153.78 | 147.49 | 153.38 | 4,650,200 | +4.04(+2.71%) |
Dec 16, 2021 | 151.66 | 152.80 | 148.70 | 149.34 | 3,438,859 | -1.50(-0.99%) |
Dec 15, 2021 | 147.07 | 151.00 | 146.43 | 150.84 | 3,509,620 | +3.26(+2.21%) |
Dec 14, 2021 | 146.96 | 148.39 | 145.83 | 147.58 | 2,668,466 | -0.73(-0.49%) |
Dec 13, 2021 | 146.55 | 148.97 | 146.22 | 148.32 | 3,954,658 | +2.15(+1.47%) |
Dec 10, 2021 | 146.48 | 148.03 | 145.76 | 146.17 | 2,491,028 | -2.26(-1.53%) |
Dec 09, 2021 | 151.18 | 151.51 | 148.29 | 148.44 | 1,249,636 | -3.14(-2.07%) |
Dec 08, 2021 | 150.69 | 152.21 | 148.83 | 151.57 | 2,239,230 | +1.70(+1.13%) |
Dec 07, 2021 | 146.34 | 150.31 | 146.21 | 149.88 | 2,628,416 | +5.66(+3.92%) |
Dec 06, 2021 | 145.93 | 146.13 | 142.21 | 144.22 | 4,002,505 | -3.10(-2.10%) |
Dec 03, 2021 | 151.54 | 151.54 | 146.16 | 147.31 | 2,260,065 | -2.82(-1.88%) |
Dec 02, 2021 | 148.92 | 149.21 | 148.03 | 150.13 | 1,930,830 | +0.49(+0.32%) |
Dec 01, 2021 | 153.18 | 154.14 | 149.51 | 149.65 | 3,162,448 | -3.46(-2.26%) |
Nov 30, 2021 | 153.44 | 155.09 | 151.26 | 153.10 | 3,260,271 | -1.83(-1.18%) |
Nov 29, 2021 | 157.01 | 157.28 | 154.72 | 154.93 | 5,109,833 | +1.15(+0.75%) |
Nov 26, 2021 | 154.01 | 156.71 | 153.43 | 153.78 | 2,991,620 | +1.49(+0.98%) |
Nov 24, 2021 | 150.55 | 152.57 | 149.76 | 152.29 | 1,456,076 | +0.39(+0.25%) |
Nov 23, 2021 | 152.30 | 152.30 | 149.12 | 151.90 | 2,828,321 | -0.66(-0.44%) |
Nov 22, 2021 | 153.92 | 154.10 | 151.77 | 152.57 | 2,030,499 | -0.87(-0.57%) |
Nov 19, 2021 | 153.34 | 154.54 | 152.76 | 153.44 | 1,963,991 | +0.87(+0.57%) |
Nov 18, 2021 | 153.92 | 152.72 | 152.35 | 152.57 | 1,122,028 | -0.42(-0.27%) |
Nov 17, 2021 | 152.88 | 153.54 | 152.26 | 152.98 | 1,868,619 | +0.04(+0.03%) |
Nov 16, 2021 | 152.07 | 153.22 | 151.31 | 152.94 | 1,453,446 | +0.87(+0.57%) |
Nov 15, 2021 | 153.33 | 153.38 | 151.83 | 152.07 | 978,851 | -0.81(-0.53%) |
Nov 12, 2021 | 152.88 | 153.36 | 151.54 | 152.88 | 1,044,688 | +0.58(+0.38%) |
Nov 11, 2021 | 152.96 | 153.29 | 151.63 | 152.31 | 1,339,362 | -0.09(-0.06%) |
Nov 10, 2021 | 153.62 | 152.40 | 2,713,401 | -2.00(-1.29%) | ||
Nov 09, 2021 | 156.49 | 157.05 | 154.06 | 154.39 | 3,036,850 | -2.09(-1.34%) |
Nov 08, 2021 | 156.22 | 157.05 | 155.48 | 156.49 | 1,425,423 | +0.69(+0.44%) |
Nov 05, 2021 | 156.87 | 157.23 | 153.49 | 155.80 | 3,142,493 | -4.86(-3.02%) |
Nov 04, 2021 | 161.76 | 161.76 | 159.50 | 160.66 | 1,886,072 | -2.93(-1.79%) |
Nov 03, 2021 | 161.63 | 163.63 | 160.70 | 163.59 | 998,457 | +2.09(+1.30%) |
Nov 02, 2021 | 160.82 | 161.55 | 158.49 | 161.49 | 1,731,947 | +1.03(+0.64%) |
Nov 01, 2021 | 158.67 | 160.58 | 158.68 | 160.46 | 2,387,721 | +2.01(+1.27%) |
Oct 29, 2021 | 158.76 | 158.44 | 2,030,812 | -0.59(-0.37%) | ||
Oct 28, 2021 | 156.48 | 159.13 | 159.03 | 2,108,722 | +2.63(+1.68%) | |
Oct 27, 2021 | 159.05 | 159.26 | 156.30 | 156.40 | 1,949,398 | -2.48(-1.56%) |
Oct 26, 2021 | 159.97 | 158.88 | 2,173,128 | -0.20(-0.12%) | ||
Oct 25, 2021 | 157.44 | 159.29 | 156.43 | 159.08 | 821,741 | +1.79(+1.14%) |
Oct 22, 2021 | 158.21 | 158.21 | 155.66 | 157.29 | 1,188,397 | -0.46(-0.29%) |
Oct 21, 2021 | 157.09 | 157.89 | 156.62 | 157.75 | 826,842 | +1.19(+0.76%) |
Oct 20, 2021 | 156.33 | 157.60 | 156.31 | 156.56 | 1,942,317 | +0.30(+0.19%) |
Oct 19, 2021 | 155.61 | 157.07 | 155.56 | 156.26 | 1,562,814 | +1.67(+1.08%) |
Oct 18, 2021 | 155.44 | 155.44 | 153.71 | 154.59 | 1,777,873 | -1.33(-0.85%) |
Oct 15, 2021 | 157.71 | 158.09 | 155.66 | 155.92 | 1,014,270 | -0.80(-0.51%) |
Oct 14, 2021 | 155.99 | 157.65 | 155.88 | 156.72 | 1,302,816 | +2.26(+1.47%) |
Oct 13, 2021 | 154.52 | 155.18 | 154.00 | 154.46 | 1,205,962 | +0.89(+0.58%) |
Oct 12, 2021 | 154.37 | 155.09 | 153.14 | 153.57 | 1,317,610 | +0.18(+0.12%) |
Oct 11, 2021 | 153.90 | 155.34 | 153.12 | 153.39 | 1,775,969 | -0.54(-0.35%) |
Oct 08, 2021 | 155.79 | 155.79 | 153.64 | 153.93 | 1,300,263 | -1.17(-0.76%) |
Oct 07, 2021 | 153.89 | 156.43 | 153.05 | 155.10 | 1,784,713 | +2.36(+1.55%) |
Oct 06, 2021 | 153.50 | 154.23 | 152.27 | 152.74 | 3,667,804 | -1.92(-1.24%) |
Oct 05, 2021 | 154.92 | 156.63 | 154.62 | 154.66 | 1,908,455 | +0.30(+0.19%) |
Oct 04, 2021 | 155.32 | 156.25 | 153.85 | 154.36 | 3,391,355 | -3.41(-2.16%) |