Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 161.88 | 163.33 | 161.10 | 163.21 | 19,946 | -0.14(-0.08%) |
Dec 30, 2021 | 163.39 | 163.69 | 162.76 | 163.34 | 27,335 | +0.21(+0.13%) |
Dec 29, 2021 | 163.11 | 163.79 | 162.19 | 163.13 | 29,548 | -1.32(-0.80%) |
Dec 28, 2021 | 163.98 | 166.27 | 161.46 | 164.45 | 32,102 | +1.20(+0.74%) |
Dec 27, 2021 | 161.44 | 163.60 | 161.40 | 163.25 | 18,854 | +3.19(+2.00%) |
Dec 23, 2021 | 159.13 | 160.31 | 158.88 | 160.06 | 38,964 | +1.10(+0.69%) |
Dec 22, 2021 | 157.15 | 159.13 | 157.15 | 158.96 | 40,229 | +4.96(+3.22%) |
Dec 21, 2021 | 154.32 | 154.61 | 152.34 | 154.00 | 90,647 | +1.23(+0.80%) |
Dec 20, 2021 | 153.04 | 153.69 | 152.05 | 152.77 | 89,735 | +1.54(+1.02%) |
Dec 17, 2021 | 153.76 | 154.24 | 151.24 | 151.24 | 85,214 | -4.19(-2.70%) |
Dec 16, 2021 | 154.32 | 156.12 | 154.14 | 155.43 | 37,522 | +1.18(+0.77%) |
Dec 15, 2021 | 151.37 | 154.25 | 150.91 | 154.25 | 90,134 | +4.67(+3.12%) |
Dec 14, 2021 | 150.34 | 150.78 | 149.28 | 149.58 | 60,388 | -1.13(-0.75%) |
Dec 13, 2021 | 150.44 | 151.66 | 149.85 | 150.71 | 56,452 | +0.87(+0.58%) |
Dec 10, 2021 | 149.81 | 150.12 | 149.19 | 149.83 | 70,967 | +0.79(+0.53%) |
Dec 09, 2021 | 148.27 | 149.76 | 148.12 | 149.04 | 49,184 | +1.59(+1.08%) |
Dec 08, 2021 | 148.19 | 148.19 | 147.16 | 147.45 | 28,123 | -0.67(-0.46%) |
Dec 07, 2021 | 145.52 | 148.14 | 145.52 | 148.12 | 25,201 | +8.25(+5.90%) |
Dec 06, 2021 | 139.80 | 140.17 | 138.76 | 139.87 | 14,158 | -0.44(-0.31%) |
Dec 03, 2021 | 141.15 | 141.15 | 139.07 | 140.31 | 13,823 | -1.02(-0.72%) |
Dec 02, 2021 | 140.87 | 141.97 | 140.70 | 141.33 | 13,581 | +1.74(+1.24%) |
Dec 01, 2021 | 141.58 | 142.66 | 139.53 | 139.59 | 21,546 | +0.91(+0.66%) |
Nov 30, 2021 | 140.74 | 141.26 | 140.62 | 138.68 | 39,759 | -1.70(-1.21%) |
Nov 29, 2021 | 140.08 | 140.69 | 139.36 | 140.38 | 21,090 | +0.57(+0.41%) |
Nov 26, 2021 | 140.96 | 141.04 | 138.76 | 139.81 | 10,692 | -4.38(-3.04%) |
Nov 24, 2021 | 143.16 | 144.22 | 142.57 | 144.18 | 10,727 | -0.47(-0.33%) |
Nov 23, 2021 | 146.01 | 146.01 | 143.87 | 144.66 | 12,683 | -2.71(-1.84%) |
Nov 22, 2021 | 148.24 | 148.64 | 146.86 | 147.37 | 20,780 | +0.46(+0.31%) |
Nov 19, 2021 | 148.54 | 148.54 | 146.46 | 146.91 | 19,748 | -1.93(-1.30%) |
Nov 18, 2021 | 147.95 | 148.93 | 148.70 | 148.84 | 13,063 | +2.17(+1.48%) |
Nov 17, 2021 | 146.44 | 146.99 | 145.98 | 146.67 | 14,561 | +1.46(+1.00%) |
Nov 16, 2021 | 144.18 | 146.04 | 144.18 | 145.21 | 11,333 | +1.44(+1.00%) |
Nov 15, 2021 | 144.14 | 145.11 | 143.78 | 143.78 | 11,055 | -1.32(-0.91%) |
Nov 12, 2021 | 143.45 | 145.33 | 143.24 | 145.09 | 13,830 | +3.32(+2.34%) |
Nov 11, 2021 | 141.66 | 142.34 | 141.34 | 141.77 | 13,503 | +1.53(+1.09%) |
Nov 10, 2021 | 140.74 | 140.09 | 140.25 | 11,284 | -0.84(-0.59%) | |
Nov 09, 2021 | 141.95 | 141.95 | 140.57 | 141.08 | 10,372 | -0.28(-0.20%) |
Nov 08, 2021 | 140.56 | 141.46 | 140.31 | 141.36 | 8,421 | +2.11(+1.52%) |
Nov 05, 2021 | 139.21 | 139.53 | 138.27 | 139.25 | 10,673 | -0.23(-0.16%) |
Nov 04, 2021 | 140.16 | 140.38 | 139.23 | 139.48 | 12,834 | -0.13(-0.09%) |
Nov 03, 2021 | 140.08 | 140.08 | 138.48 | 139.61 | 19,144 | -0.27(-0.20%) |
Nov 02, 2021 | 139.12 | 140.42 | 139.12 | 139.88 | 20,218 | +0.56(+0.40%) |
Nov 01, 2021 | 138.40 | 139.95 | 137.57 | 139.33 | 12,439 | +1.76(+1.28%) |
Oct 29, 2021 | 137.09 | 137.38 | 136.58 | 137.57 | 14,471 | -0.46(-0.34%) |
Oct 28, 2021 | 136.56 | 138.68 | 136.56 | 138.03 | 12,873 | +3.41(+2.54%) |
Oct 27, 2021 | 134.30 | 135.16 | 133.60 | 134.62 | 12,787 | +0.72(+0.54%) |
Oct 26, 2021 | 134.25 | 133.90 | 16,536 | +1.65(+1.25%) | ||
Oct 25, 2021 | 132.34 | 132.68 | 131.82 | 132.25 | 31,006 | -1.14(-0.86%) |
Oct 22, 2021 | 132.93 | 133.63 | 132.56 | 133.39 | 14,326 | +0.46(+0.34%) |
Oct 21, 2021 | 132.24 | 133.19 | 131.91 | 132.93 | 16,402 | +0.70(+0.53%) |
Oct 20, 2021 | 131.10 | 132.39 | 130.31 | 132.24 | 28,374 | +1.70(+1.31%) |
Oct 19, 2021 | 129.67 | 131.09 | 129.26 | 130.53 | 18,870 | +0.78(+0.61%) |
Oct 18, 2021 | 128.80 | 129.87 | 128.36 | 129.75 | 18,102 | -0.34(-0.26%) |
Oct 15, 2021 | 129.35 | 130.44 | 129.04 | 130.09 | 11,840 | +2.69(+2.11%) |
Oct 14, 2021 | 126.98 | 127.74 | 126.66 | 127.40 | 15,242 | +1.45(+1.15%) |
Oct 13, 2021 | 125.61 | 126.07 | 125.09 | 125.95 | 13,996 | +1.00(+0.80%) |
Oct 12, 2021 | 124.93 | 125.11 | 123.81 | 124.95 | 13,394 | +0.51(+0.41%) |
Oct 11, 2021 | 124.82 | 125.39 | 124.40 | 124.44 | 13,515 | -2.62(-2.06%) |
Oct 08, 2021 | 127.20 | 127.45 | 126.69 | 127.06 | 10,511 | +1.11(+0.88%) |
Oct 07, 2021 | 125.31 | 126.33 | 124.86 | 125.96 | 17,597 | +0.24(+0.19%) |
Oct 06, 2021 | 124.53 | 125.84 | 123.81 | 125.72 | 14,482 | -1.50(-1.18%) |
Oct 05, 2021 | 126.16 | 127.54 | 126.06 | 127.21 | 17,375 | +2.77(+2.22%) |
Oct 04, 2021 | 124.60 | 125.30 | 123.40 | 124.45 | 13,734 | +0.59(+0.48%) |