Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 148.05 | 151.05 | 146.32 | 146.69 | 630,643 | -1.54(-1.04%) |
Dec 30, 2021 | 143.99 | 149.07 | 143.39 | 148.23 | 233,475 | +4.03(+2.79%) |
Dec 29, 2021 | 144.80 | 147.04 | 142.76 | 144.20 | 464,928 | -0.60(-0.41%) |
Dec 28, 2021 | 148.00 | 151.44 | 144.26 | 144.80 | 270,838 | -2.83(-1.92%) |
Dec 27, 2021 | 151.02 | 151.02 | 144.36 | 147.63 | 411,029 | -4.37(-2.88%) |
Dec 23, 2021 | 148.39 | 154.17 | 148.39 | 152.00 | 369,139 | +2.31(+1.54%) |
Dec 22, 2021 | 149.50 | 150.36 | 146.68 | 149.69 | 190,853 | +0.11(+0.07%) |
Dec 21, 2021 | 145.91 | 149.96 | 144.00 | 149.58 | 291,446 | -0.10(-0.07%) |
Dec 20, 2021 | 146.16 | 150.71 | 142.57 | 149.68 | 689,950 | +4.72(+3.26%) |
Dec 17, 2021 | 134.16 | 145.62 | 131.07 | 144.96 | 790,606 | +8.78(+6.45%) |
Dec 16, 2021 | 141.03 | 142.80 | 135.11 | 136.18 | 400,642 | -4.80(-3.40%) |
Dec 15, 2021 | 137.50 | 141.25 | 134.04 | 140.98 | 312,526 | +2.10(+1.51%) |
Dec 14, 2021 | 138.29 | 140.72 | 136.06 | 138.88 | 416,203 | -0.37(-0.27%) |
Dec 13, 2021 | 135.17 | 140.50 | 134.21 | 139.25 | 699,505 | +4.48(+3.32%) |
Dec 10, 2021 | 136.54 | 137.99 | 133.82 | 134.77 | 341,406 | -1.34(-0.98%) |
Dec 09, 2021 | 142.70 | 142.93 | 136.04 | 136.11 | 337,225 | -6.00(-4.22%) |
Dec 08, 2021 | 137.50 | 142.55 | 137.24 | 142.11 | 494,540 | +4.61(+3.35%) |
Dec 07, 2021 | 134.58 | 140.12 | 134.58 | 137.50 | 396,743 | +5.49(+4.16%) |
Dec 06, 2021 | 130.78 | 132.29 | 127.12 | 132.01 | 586,503 | -0.34(-0.26%) |
Dec 03, 2021 | 137.65 | 137.65 | 130.97 | 132.35 | 638,811 | -4.71(-3.44%) |
Dec 02, 2021 | 131.73 | 137.66 | 131.01 | 137.06 | 485,593 | +5.02(+3.80%) |
Dec 01, 2021 | 136.84 | 139.22 | 131.83 | 132.04 | 483,157 | -4.73(-3.46%) |
Nov 30, 2021 | 136.16 | 139.50 | 134.79 | 136.77 | 538,360 | +0.77(+0.57%) |
Nov 29, 2021 | 137.73 | 139.74 | 134.61 | 136.00 | 416,110 | -0.76(-0.56%) |
Nov 26, 2021 | 140.96 | 144.32 | 136.17 | 136.76 | 324,900 | -4.44(-3.14%) |
Nov 24, 2021 | 136.49 | 141.37 | 134.35 | 141.20 | 496,367 | +3.39(+2.46%) |
Nov 23, 2021 | 140.45 | 141.91 | 135.46 | 137.81 | 774,854 | -3.12(-2.21%) |
Nov 22, 2021 | 137.92 | 142.40 | 136.25 | 140.93 | 514,959 | +2.07(+1.49%) |
Nov 19, 2021 | 141.14 | 143.74 | 138.37 | 138.86 | 585,849 | +1.41(+1.03%) |
Nov 18, 2021 | 139.53 | 137.85 | 136.01 | 137.45 | 462,330 | -1.05(-0.76%) |
Nov 17, 2021 | 140.99 | 142.20 | 137.86 | 138.50 | 666,453 | -3.34(-2.35%) |
Nov 16, 2021 | 140.00 | 143.29 | 138.24 | 141.84 | 382,616 | +1.05(+0.75%) |
Nov 15, 2021 | 141.97 | 146.47 | 140.64 | 140.79 | 556,747 | -1.46(-1.03%) |
Nov 12, 2021 | 144.11 | 146.38 | 141.86 | 142.25 | 1,045,795 | -1.47(-1.02%) |
Nov 11, 2021 | 144.62 | 147.80 | 142.89 | 143.72 | 1,812,744 | -5.05(-3.39%) |
Nov 10, 2021 | 160.90 | 148.19 | 148.77 | 929,592 | -19.07(-11.36%) | |
Nov 09, 2021 | 174.00 | 175.50 | 164.75 | 167.84 | 749,777 | +7.93(+4.96%) |
Nov 08, 2021 | 163.25 | 164.85 | 156.86 | 159.91 | 542,183 | -3.98(-2.43%) |
Nov 05, 2021 | 167.12 | 167.80 | 160.76 | 163.89 | 393,801 | -3.53(-2.11%) |
Nov 04, 2021 | 171.42 | 172.77 | 162.86 | 167.42 | 488,759 | -2.93(-1.72%) |
Nov 03, 2021 | 163.68 | 170.56 | 157.00 | 170.35 | 406,953 | +3.19(+1.91%) |
Nov 02, 2021 | 164.01 | 167.55 | 160.17 | 167.16 | 433,904 | +3.79(+2.32%) |
Nov 01, 2021 | 175.00 | 167.57 | 160.37 | 163.37 | 1,506,141 | -25.65(-13.57%) |
Oct 29, 2021 | 187.98 | 190.99 | 186.80 | 189.02 | 202,287 | +1.17(+0.62%) |
Oct 28, 2021 | 187.31 | 189.51 | 184.83 | 187.85 | 176,042 | +0.90(+0.48%) |
Oct 27, 2021 | 188.04 | 190.18 | 185.27 | 186.95 | 253,356 | -1.14(-0.61%) |
Oct 26, 2021 | 187.14 | 188.09 | 165,435 | +1.70(+0.91%) | ||
Oct 25, 2021 | 189.28 | 195.99 | 185.58 | 186.39 | 393,595 | -3.90(-2.05%) |
Oct 22, 2021 | 176.94 | 190.72 | 174.99 | 190.29 | 581,932 | +12.99(+7.33%) |
Oct 21, 2021 | 177.65 | 178.75 | 175.09 | 177.30 | 196,015 | +1.00(+0.57%) |
Oct 20, 2021 | 172.45 | 176.97 | 171.85 | 176.30 | 199,279 | +4.38(+2.55%) |
Oct 19, 2021 | 173.71 | 175.96 | 170.75 | 171.92 | 191,073 | -2.41(-1.38%) |
Oct 18, 2021 | 178.75 | 178.97 | 171.87 | 174.33 | 250,105 | -3.95(-2.22%) |
Oct 15, 2021 | 175.32 | 179.26 | 173.04 | 178.28 | 283,015 | +3.02(+1.72%) |
Oct 14, 2021 | 172.47 | 180.81 | 172.47 | 175.26 | 248,592 | +3.61(+2.10%) |
Oct 13, 2021 | 179.17 | 182.29 | 171.62 | 171.65 | 358,320 | -6.22(-3.50%) |
Oct 12, 2021 | 172.73 | 178.36 | 172.14 | 177.87 | 715,882 | +5.45(+3.16%) |
Oct 11, 2021 | 168.19 | 172.71 | 166.06 | 172.42 | 290,499 | +4.19(+2.49%) |
Oct 08, 2021 | 165.98 | 170.26 | 165.98 | 168.23 | 414,639 | +2.06(+1.24%) |
Oct 07, 2021 | 159.00 | 172.30 | 159.00 | 166.17 | 655,820 | +5.70(+3.55%) |
Oct 06, 2021 | 160.00 | 165.00 | 159.54 | 160.47 | 475,810 | +2.35(+1.49%) |
Oct 05, 2021 | 170.14 | 172.13 | 157.91 | 158.12 | 733,090 | -11.54(-6.80%) |
Oct 04, 2021 | 173.35 | 173.35 | 165.77 | 169.66 | 376,740 | -5.09(-2.91%) |