Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 148.17 | 149.54 | 147.73 | 147.80 | 65,339 | -0.25(-0.17%) |
Dec 30, 2021 | 149.08 | 150.19 | 147.92 | 148.05 | 71,236 | -0.51(-0.34%) |
Dec 29, 2021 | 149.11 | 150.81 | 148.43 | 148.56 | 78,225 | +0.03(+0.02%) |
Dec 28, 2021 | 148.67 | 150.07 | 148.36 | 148.54 | 114,543 | -0.54(-0.36%) |
Dec 27, 2021 | 147.72 | 149.21 | 146.80 | 149.08 | 94,044 | +0.98(+0.66%) |
Dec 23, 2021 | 147.05 | 148.26 | 145.58 | 148.09 | 105,911 | +2.51(+1.72%) |
Dec 22, 2021 | 144.92 | 146.16 | 144.64 | 145.59 | 89,047 | +0.97(+0.67%) |
Dec 21, 2021 | 140.60 | 145.01 | 140.60 | 144.61 | 167,946 | +5.29(+3.80%) |
Dec 20, 2021 | 140.86 | 140.99 | 136.85 | 139.32 | 162,973 | -3.35(-2.35%) |
Dec 17, 2021 | 144.25 | 144.25 | 141.45 | 142.66 | 463,777 | -2.00(-1.38%) |
Dec 16, 2021 | 147.26 | 148.10 | 144.02 | 144.66 | 115,390 | -1.88(-1.28%) |
Dec 15, 2021 | 143.31 | 146.94 | 142.96 | 146.54 | 111,936 | +2.64(+1.84%) |
Dec 14, 2021 | 144.11 | 146.99 | 143.49 | 143.90 | 131,071 | -1.09(-0.75%) |
Dec 13, 2021 | 146.14 | 147.75 | 144.06 | 144.99 | 131,683 | -1.74(-1.18%) |
Dec 10, 2021 | 145.34 | 146.90 | 144.81 | 146.72 | 136,238 | +1.90(+1.31%) |
Dec 09, 2021 | 143.95 | 146.17 | 143.71 | 144.82 | 90,569 | -0.60(-0.41%) |
Dec 08, 2021 | 144.86 | 146.74 | 144.79 | 145.42 | 101,889 | +0.17(+0.12%) |
Dec 07, 2021 | 144.66 | 146.73 | 144.38 | 145.25 | 76,741 | +1.79(+1.25%) |
Dec 06, 2021 | 143.49 | 145.59 | 142.92 | 143.45 | 112,705 | +2.02(+1.43%) |
Dec 03, 2021 | 143.43 | 143.67 | 139.83 | 141.44 | 94,910 | -1.75(-1.22%) |
Dec 02, 2021 | 138.45 | 144.01 | 138.24 | 143.18 | 85,252 | +5.19(+3.76%) |
Dec 01, 2021 | 145.17 | 145.50 | 137.83 | 138.00 | 146,899 | -3.91(-2.75%) |
Nov 30, 2021 | 142.30 | 143.14 | 140.64 | 141.90 | 198,232 | -2.98(-2.06%) |
Nov 29, 2021 | 143.97 | 145.56 | 140.86 | 144.88 | 146,222 | +3.15(+2.22%) |
Nov 26, 2021 | 143.41 | 144.50 | 139.94 | 141.73 | 102,798 | -6.76(-4.55%) |
Nov 24, 2021 | 148.00 | 148.70 | 146.69 | 148.49 | 118,139 | -0.69(-0.47%) |
Nov 23, 2021 | 150.11 | 150.96 | 149.17 | 149.18 | 79,026 | -1.18(-0.78%) |
Nov 22, 2021 | 151.39 | 152.60 | 149.81 | 150.36 | 163,342 | +0.01(+0.01%) |
Nov 19, 2021 | 152.50 | 153.14 | 149.53 | 150.35 | 147,658 | -4.34(-2.81%) |
Nov 18, 2021 | 157.00 | 154.89 | 153.63 | 154.69 | 137,468 | +0.90(+0.59%) |
Nov 17, 2021 | 154.01 | 154.70 | 151.57 | 153.78 | 104,015 | -0.32(-0.21%) |
Nov 16, 2021 | 155.28 | 156.01 | 153.96 | 154.10 | 98,253 | -1.11(-0.71%) |
Nov 15, 2021 | 157.03 | 157.30 | 154.72 | 155.21 | 75,271 | -0.51(-0.33%) |
Nov 12, 2021 | 157.34 | 157.34 | 154.93 | 155.72 | 93,854 | -1.01(-0.64%) |
Nov 11, 2021 | 157.59 | 157.75 | 155.69 | 156.73 | 109,586 | +0.21(+0.14%) |
Nov 10, 2021 | 156.41 | 156.51 | 133,583 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.33 | 166.76 | 154.58 | 156.51 | 207,211 | -11.92(-7.08%) |
Nov 08, 2021 | 170.56 | 172.60 | 168.05 | 168.43 | 124,890 | -1.76(-1.03%) |
Nov 05, 2021 | 169.18 | 172.22 | 169.18 | 170.19 | 63,330 | +2.70(+1.61%) |
Nov 04, 2021 | 169.92 | 171.16 | 165.85 | 167.49 | 109,916 | -2.84(-1.67%) |
Nov 03, 2021 | 167.53 | 171.07 | 167.53 | 170.32 | 82,509 | +2.87(+1.72%) |
Nov 02, 2021 | 166.66 | 169.05 | 166.64 | 167.45 | 133,991 | +0.54(+0.32%) |
Nov 01, 2021 | 162.59 | 167.05 | 162.21 | 166.91 | 168,045 | +5.14(+3.18%) |
Oct 29, 2021 | 161.70 | 162.65 | 160.57 | 161.76 | 136,282 | +0.08(+0.05%) |
Oct 28, 2021 | 158.90 | 161.82 | 158.62 | 161.69 | 132,302 | +3.01(+1.90%) |
Oct 27, 2021 | 160.88 | 162.45 | 158.57 | 158.68 | 93,535 | -3.19(-1.97%) |
Oct 26, 2021 | 163.67 | 161.79 | 161.87 | 61,096 | -1.39(-0.85%) | |
Oct 25, 2021 | 164.00 | 164.28 | 162.50 | 163.26 | 53,734 | -0.26(-0.16%) |
Oct 22, 2021 | 162.63 | 164.51 | 162.13 | 163.53 | 93,640 | +1.12(+0.69%) |
Oct 21, 2021 | 161.18 | 162.97 | 160.54 | 162.40 | 70,541 | +0.87(+0.54%) |
Oct 20, 2021 | 159.79 | 161.86 | 159.46 | 161.53 | 45,807 | +1.39(+0.87%) |
Oct 19, 2021 | 162.26 | 162.63 | 159.55 | 160.14 | 67,346 | -1.06(-0.66%) |
Oct 18, 2021 | 159.24 | 161.37 | 159.24 | 161.20 | 84,380 | +0.92(+0.58%) |
Oct 15, 2021 | 162.10 | 162.70 | 160.26 | 160.28 | 111,392 | +0.15(+0.09%) |
Oct 14, 2021 | 157.59 | 160.32 | 157.46 | 160.13 | 108,962 | +4.82(+3.10%) |
Oct 13, 2021 | 155.63 | 156.78 | 153.31 | 155.31 | 93,036 | -0.77(-0.49%) |
Oct 12, 2021 | 152.71 | 156.26 | 152.71 | 156.08 | 94,256 | +3.55(+2.33%) |
Oct 11, 2021 | 152.53 | 153.70 | 151.81 | 152.53 | 82,043 | +0.73(+0.48%) |
Oct 08, 2021 | 152.48 | 154.70 | 151.80 | 151.80 | 62,347 | -1.17(-0.77%) |
Oct 07, 2021 | 151.44 | 153.78 | 151.04 | 152.98 | 83,935 | +2.93(+1.95%) |
Oct 06, 2021 | 146.48 | 150.14 | 146.01 | 150.04 | 100,463 | +2.10(+1.42%) |
Oct 05, 2021 | 147.05 | 148.08 | 145.32 | 147.95 | 257,247 | +2.23(+1.53%) |
Oct 04, 2021 | 148.94 | 150.78 | 145.40 | 145.72 | 170,531 | -4.03(-2.69%) |