Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 161.79 | 163.23 | 161.01 | 163.11 | 19,957 | -0.14(-0.08%) |
Dec 30, 2021 | 163.29 | 163.59 | 162.67 | 163.25 | 27,351 | +0.21(+0.13%) |
Dec 29, 2021 | 163.01 | 163.70 | 162.09 | 163.04 | 29,565 | -1.32(-0.80%) |
Dec 28, 2021 | 163.89 | 166.18 | 161.37 | 164.36 | 32,121 | +1.20(+0.74%) |
Dec 27, 2021 | 161.35 | 163.50 | 161.31 | 163.16 | 18,865 | +3.19(+2.00%) |
Dec 23, 2021 | 159.04 | 160.21 | 158.78 | 159.97 | 38,987 | +1.10(+0.69%) |
Dec 22, 2021 | 157.06 | 159.04 | 157.06 | 158.87 | 40,253 | +4.95(+3.22%) |
Dec 21, 2021 | 154.23 | 154.52 | 152.26 | 153.91 | 90,700 | +1.23(+0.80%) |
Dec 20, 2021 | 152.95 | 153.60 | 151.97 | 152.68 | 89,787 | +1.54(+1.02%) |
Dec 17, 2021 | 153.68 | 154.15 | 151.15 | 151.15 | 85,264 | -4.19(-2.70%) |
Dec 16, 2021 | 154.23 | 156.03 | 154.05 | 155.34 | 37,544 | +1.18(+0.77%) |
Dec 15, 2021 | 151.28 | 154.16 | 150.82 | 154.16 | 90,186 | +4.66(+3.12%) |
Dec 14, 2021 | 150.26 | 150.69 | 149.19 | 149.49 | 60,423 | -1.13(-0.75%) |
Dec 13, 2021 | 150.35 | 151.57 | 149.76 | 150.62 | 56,485 | +0.87(+0.58%) |
Dec 10, 2021 | 149.72 | 150.03 | 149.10 | 149.75 | 71,008 | +0.79(+0.53%) |
Dec 09, 2021 | 148.18 | 149.67 | 148.03 | 148.96 | 49,213 | +1.59(+1.08%) |
Dec 08, 2021 | 148.10 | 148.10 | 147.07 | 147.37 | 28,140 | -0.67(-0.45%) |
Dec 07, 2021 | 145.44 | 148.06 | 145.44 | 148.04 | 25,215 | +8.25(+5.90%) |
Dec 06, 2021 | 139.72 | 140.09 | 138.68 | 139.79 | 14,166 | -0.44(-0.31%) |
Dec 03, 2021 | 141.06 | 141.06 | 138.99 | 140.23 | 13,832 | -1.02(-0.72%) |
Dec 02, 2021 | 140.79 | 141.89 | 140.62 | 141.25 | 13,588 | +1.74(+1.24%) |
Dec 01, 2021 | 141.50 | 142.57 | 139.45 | 139.51 | 21,559 | +0.91(+0.66%) |
Nov 30, 2021 | 140.65 | 141.18 | 140.54 | 138.60 | 39,782 | -1.70(-1.21%) |
Nov 29, 2021 | 140.00 | 140.61 | 139.28 | 140.30 | 21,102 | +0.57(+0.41%) |
Nov 26, 2021 | 140.88 | 140.96 | 138.68 | 139.73 | 10,698 | -4.37(-3.04%) |
Nov 24, 2021 | 143.07 | 144.14 | 142.49 | 144.10 | 10,733 | -0.47(-0.33%) |
Nov 23, 2021 | 145.93 | 145.93 | 143.78 | 144.57 | 12,690 | -2.71(-1.84%) |
Nov 22, 2021 | 148.16 | 148.55 | 146.77 | 147.28 | 20,792 | +0.45(+0.31%) |
Nov 19, 2021 | 148.46 | 148.46 | 146.37 | 146.83 | 19,759 | -1.93(-1.30%) |
Nov 18, 2021 | 147.87 | 148.84 | 148.61 | 148.76 | 13,070 | +2.17(+1.48%) |
Nov 17, 2021 | 146.36 | 146.90 | 145.89 | 146.58 | 14,569 | +1.46(+1.00%) |
Nov 16, 2021 | 144.10 | 145.96 | 144.10 | 145.13 | 11,339 | +1.44(+1.00%) |
Nov 15, 2021 | 144.06 | 145.03 | 143.69 | 143.69 | 11,061 | -1.32(-0.91%) |
Nov 12, 2021 | 143.36 | 145.25 | 143.16 | 145.01 | 13,838 | +3.32(+2.34%) |
Nov 11, 2021 | 141.57 | 142.25 | 141.25 | 141.69 | 13,510 | +1.53(+1.09%) |
Nov 10, 2021 | 140.65 | 140.01 | 140.16 | 11,291 | -0.84(-0.59%) | |
Nov 09, 2021 | 141.86 | 141.86 | 140.49 | 141.00 | 10,378 | -0.28(-0.20%) |
Nov 08, 2021 | 140.48 | 141.38 | 140.23 | 141.28 | 8,426 | +2.11(+1.52%) |
Nov 05, 2021 | 139.13 | 139.44 | 138.19 | 139.17 | 10,680 | -0.23(-0.16%) |
Nov 04, 2021 | 140.08 | 140.30 | 139.15 | 139.40 | 12,842 | -0.13(-0.09%) |
Nov 03, 2021 | 140.00 | 140.00 | 138.40 | 139.53 | 19,156 | -0.27(-0.20%) |
Nov 02, 2021 | 139.04 | 140.34 | 139.04 | 139.80 | 20,230 | +0.56(+0.40%) |
Nov 01, 2021 | 138.32 | 139.87 | 137.49 | 139.25 | 12,446 | +1.75(+1.28%) |
Oct 29, 2021 | 137.01 | 137.30 | 136.50 | 137.49 | 14,479 | -0.46(-0.34%) |
Oct 28, 2021 | 136.48 | 138.60 | 136.48 | 137.95 | 12,880 | +3.41(+2.54%) |
Oct 27, 2021 | 134.22 | 135.09 | 133.53 | 134.54 | 12,794 | +0.72(+0.54%) |
Oct 26, 2021 | 134.17 | 133.82 | 16,545 | +1.65(+1.25%) | ||
Oct 25, 2021 | 132.27 | 132.60 | 131.74 | 132.17 | 31,024 | -1.14(-0.86%) |
Oct 22, 2021 | 132.86 | 133.55 | 132.48 | 133.31 | 14,334 | +0.46(+0.34%) |
Oct 21, 2021 | 132.16 | 133.12 | 131.83 | 132.86 | 16,412 | +0.69(+0.53%) |
Oct 20, 2021 | 131.03 | 132.31 | 130.24 | 132.16 | 28,390 | +1.70(+1.31%) |
Oct 19, 2021 | 129.59 | 131.02 | 129.18 | 130.46 | 18,881 | +0.78(+0.60%) |
Oct 18, 2021 | 128.73 | 129.80 | 128.28 | 129.67 | 18,113 | -0.34(-0.26%) |
Oct 15, 2021 | 129.28 | 130.36 | 128.96 | 130.01 | 11,847 | +2.68(+2.11%) |
Oct 14, 2021 | 126.91 | 127.67 | 126.59 | 127.33 | 15,251 | +1.45(+1.15%) |
Oct 13, 2021 | 125.53 | 126.00 | 125.02 | 125.87 | 14,004 | +1.00(+0.80%) |
Oct 12, 2021 | 124.86 | 125.03 | 123.73 | 124.88 | 13,402 | +0.51(+0.41%) |
Oct 11, 2021 | 124.75 | 125.31 | 124.33 | 124.37 | 13,523 | -2.62(-2.06%) |
Oct 08, 2021 | 127.12 | 127.38 | 126.61 | 126.99 | 10,517 | +1.11(+0.88%) |
Oct 07, 2021 | 125.24 | 126.25 | 124.79 | 125.88 | 17,607 | +0.24(+0.19%) |
Oct 06, 2021 | 124.46 | 125.77 | 123.74 | 125.64 | 14,491 | -1.50(-1.18%) |
Oct 05, 2021 | 126.09 | 127.47 | 125.99 | 127.14 | 17,385 | +2.77(+2.22%) |
Oct 04, 2021 | 124.53 | 125.22 | 123.33 | 124.38 | 13,742 | +0.59(+0.48%) |