Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 154.00 | 154.13 | 152.61 | 153.42 | 70,888 | -0.49(-0.32%) |
Dec 30, 2021 | 155.34 | 155.82 | 153.84 | 153.91 | 145,920 | -1.12(-0.72%) |
Dec 29, 2021 | 154.02 | 155.77 | 153.33 | 155.03 | 120,836 | +1.72(+1.12%) |
Dec 28, 2021 | 153.80 | 154.67 | 152.43 | 153.31 | 247,200 | -0.47(-0.31%) |
Dec 27, 2021 | 151.46 | 153.75 | 151.32 | 153.78 | 131,778 | +2.98(+1.98%) |
Dec 23, 2021 | 151.16 | 152.12 | 149.88 | 150.80 | 94,890 | +0.40(+0.27%) |
Dec 22, 2021 | 148.14 | 150.69 | 147.53 | 150.40 | 111,683 | +2.11(+1.42%) |
Dec 21, 2021 | 146.19 | 148.96 | 146.19 | 148.29 | 165,432 | +2.50(+1.71%) |
Dec 20, 2021 | 145.19 | 146.23 | 143.87 | 145.79 | 130,250 | -0.84(-0.57%) |
Dec 17, 2021 | 146.69 | 147.15 | 143.42 | 146.63 | 521,313 | +0.29(+0.20%) |
Dec 16, 2021 | 143.64 | 146.58 | 142.50 | 146.34 | 193,122 | +2.95(+2.06%) |
Dec 15, 2021 | 145.11 | 145.93 | 142.11 | 143.39 | 168,395 | -2.39(-1.64%) |
Dec 14, 2021 | 146.13 | 146.61 | 145.26 | 145.78 | 174,892 | -0.62(-0.42%) |
Dec 13, 2021 | 144.39 | 146.80 | 144.39 | 146.40 | 144,825 | +1.38(+0.95%) |
Dec 10, 2021 | 146.58 | 147.09 | 144.57 | 145.02 | 97,739 | -1.14(-0.78%) |
Dec 09, 2021 | 146.63 | 148.20 | 144.59 | 146.16 | 127,471 | -0.92(-0.63%) |
Dec 08, 2021 | 146.19 | 147.47 | 145.86 | 147.08 | 88,647 | +0.81(+0.55%) |
Dec 07, 2021 | 146.30 | 147.97 | 145.40 | 146.27 | 108,017 | +0.35(+0.24%) |
Dec 06, 2021 | 146.14 | 147.35 | 144.87 | 145.92 | 116,990 | +0.79(+0.54%) |
Dec 03, 2021 | 146.17 | 146.17 | 143.62 | 145.13 | 134,387 | -0.66(-0.45%) |
Dec 02, 2021 | 142.86 | 146.53 | 142.51 | 145.79 | 108,270 | +3.24(+2.27%) |
Dec 01, 2021 | 146.89 | 147.34 | 142.42 | 142.55 | 257,638 | -3.54(-2.42%) |
Nov 30, 2021 | 146.86 | 148.26 | 145.58 | 146.09 | 202,794 | -1.02(-0.69%) |
Nov 29, 2021 | 147.47 | 148.91 | 144.92 | 147.11 | 137,889 | +0.59(+0.40%) |
Nov 26, 2021 | 149.42 | 149.95 | 146.34 | 146.52 | 99,205 | -3.26(-2.18%) |
Nov 24, 2021 | 153.88 | 154.83 | 149.58 | 149.78 | 160,707 | -4.31(-2.80%) |
Nov 23, 2021 | 153.32 | 154.16 | 151.88 | 154.09 | 111,134 | +0.27(+0.18%) |
Nov 22, 2021 | 152.10 | 154.69 | 151.77 | 153.82 | 248,714 | +1.68(+1.10%) |
Nov 19, 2021 | 151.70 | 153.85 | 151.25 | 152.14 | 223,462 | +0.73(+0.48%) |
Nov 18, 2021 | 149.90 | 152.71 | 151.24 | 151.41 | 218,515 | +1.45(+0.97%) |
Nov 17, 2021 | 147.91 | 149.97 | 145.94 | 149.96 | 337,551 | +1.96(+1.32%) |
Nov 16, 2021 | 146.94 | 149.21 | 146.47 | 148.00 | 214,718 | +0.99(+0.67%) |
Nov 15, 2021 | 146.68 | 147.58 | 145.20 | 147.01 | 220,840 | +0.50(+0.34%) |
Nov 12, 2021 | 146.20 | 147.76 | 145.91 | 146.51 | 201,257 | +1.15(+0.79%) |
Nov 11, 2021 | 143.72 | 145.47 | 142.67 | 145.36 | 286,475 | +2.25(+1.57%) |
Nov 10, 2021 | 142.62 | 143.11 | 153,351 | +0.32(+0.22%) | ||
Nov 09, 2021 | 143.77 | 143.82 | 142.60 | 142.79 | 150,955 | -0.40(-0.28%) |
Nov 08, 2021 | 145.16 | 145.16 | 142.18 | 143.19 | 142,281 | -1.24(-0.86%) |
Nov 05, 2021 | 148.21 | 148.50 | 144.36 | 144.43 | 104,224 | -2.86(-1.94%) |
Nov 04, 2021 | 147.47 | 149.86 | 147.12 | 147.29 | 163,968 | +0.32(+0.22%) |
Nov 03, 2021 | 146.53 | 147.15 | 144.58 | 146.97 | 139,348 | +0.26(+0.18%) |
Nov 02, 2021 | 147.05 | 148.33 | 146.00 | 146.71 | 200,875 | -0.40(-0.27%) |
Nov 01, 2021 | 144.05 | 147.11 | 143.92 | 147.11 | 243,968 | +3.19(+2.22%) |
Oct 29, 2021 | 143.77 | 145.14 | 141.61 | 143.92 | 317,069 | -0.18(-0.12%) |
Oct 28, 2021 | 145.48 | 149.20 | 142.63 | 144.10 | 328,324 | +1.67(+1.17%) |
Oct 27, 2021 | 145.80 | 146.62 | 141.89 | 142.43 | 163,292 | -3.55(-2.43%) |
Oct 26, 2021 | 144.46 | 146.18 | 145.98 | 149,724 | +1.51(+1.05%) | |
Oct 25, 2021 | 142.93 | 144.87 | 141.15 | 144.47 | 257,684 | +1.97(+1.38%) |
Oct 22, 2021 | 142.96 | 143.46 | 142.35 | 142.50 | 121,473 | +0.17(+0.12%) |
Oct 21, 2021 | 143.90 | 144.12 | 141.67 | 142.33 | 193,617 | -1.86(-1.29%) |
Oct 20, 2021 | 144.99 | 144.99 | 143.66 | 144.19 | 102,912 | -0.66(-0.46%) |
Oct 19, 2021 | 145.76 | 145.76 | 142.79 | 144.85 | 135,223 | -0.16(-0.11%) |
Oct 18, 2021 | 144.03 | 146.10 | 142.53 | 145.01 | 104,402 | +1.34(+0.93%) |
Oct 15, 2021 | 142.70 | 144.87 | 141.69 | 143.67 | 152,092 | +1.10(+0.77%) |
Oct 14, 2021 | 143.00 | 143.63 | 141.54 | 142.57 | 152,024 | +0.27(+0.19%) |
Oct 13, 2021 | 140.76 | 142.43 | 139.93 | 142.30 | 132,702 | +1.93(+1.37%) |
Oct 12, 2021 | 140.24 | 140.90 | 140.04 | 140.37 | 87,644 | +0.76(+0.54%) |
Oct 11, 2021 | 140.47 | 141.77 | 139.44 | 139.61 | 123,139 | -1.23(-0.87%) |
Oct 08, 2021 | 140.76 | 141.68 | 139.84 | 140.84 | 130,262 | +0.46(+0.33%) |
Oct 07, 2021 | 139.34 | 141.30 | 138.18 | 140.38 | 147,686 | +1.96(+1.42%) |
Oct 06, 2021 | 137.63 | 138.53 | 135.73 | 138.42 | 93,236 | +0.17(+0.12%) |
Oct 05, 2021 | 138.40 | 139.93 | 136.84 | 138.25 | 130,196 | +0.37(+0.27%) |
Oct 04, 2021 | 135.78 | 138.20 | 135.19 | 137.88 | 151,469 | +2.38(+1.76%) |