Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 151.06 | 153.06 | 149.01 | 152.25 | 182,389 | +0.75(+0.50%) |
Dec 30, 2021 | 154.19 | 155.64 | 149.12 | 151.50 | 223,168 | -2.88(-1.87%) |
Dec 29, 2021 | 153.04 | 155.28 | 150.87 | 154.38 | 201,317 | +1.93(+1.27%) |
Dec 28, 2021 | 152.19 | 152.63 | 147.59 | 152.45 | 334,563 | -0.91(-0.59%) |
Dec 27, 2021 | 145.23 | 153.65 | 144.06 | 153.36 | 478,117 | +9.70(+6.75%) |
Dec 23, 2021 | 141.89 | 144.22 | 141.52 | 143.66 | 258,124 | +3.33(+2.37%) |
Dec 22, 2021 | 137.14 | 141.19 | 134.37 | 140.33 | 285,225 | +2.51(+1.82%) |
Dec 21, 2021 | 132.05 | 138.04 | 130.78 | 137.82 | 366,079 | +8.05(+6.20%) |
Dec 20, 2021 | 127.32 | 130.69 | 125.87 | 129.77 | 191,016 | -0.75(-0.57%) |
Dec 17, 2021 | 129.21 | 132.71 | 126.32 | 130.52 | 549,593 | +0.39(+0.30%) |
Dec 16, 2021 | 139.35 | 139.88 | 128.58 | 130.13 | 515,290 | -7.85(-5.69%) |
Dec 15, 2021 | 137.47 | 138.80 | 132.73 | 137.98 | 502,931 | +0.67(+0.49%) |
Dec 14, 2021 | 140.01 | 140.21 | 134.56 | 137.31 | 433,082 | -5.03(-3.54%) |
Dec 13, 2021 | 147.30 | 150.79 | 140.74 | 142.34 | 540,161 | -4.31(-2.94%) |
Dec 10, 2021 | 153.00 | 154.61 | 146.30 | 146.65 | 454,575 | -5.96(-3.91%) |
Dec 09, 2021 | 164.09 | 166.41 | 151.84 | 152.61 | 281,355 | -11.80(-7.18%) |
Dec 08, 2021 | 162.00 | 164.90 | 158.94 | 164.41 | 379,872 | +2.28(+1.41%) |
Dec 07, 2021 | 152.55 | 164.20 | 152.55 | 162.13 | 655,553 | +14.59(+9.89%) |
Dec 06, 2021 | 149.05 | 153.38 | 146.28 | 147.54 | 629,989 | -4.39(-2.89%) |
Dec 03, 2021 | 157.28 | 157.28 | 147.97 | 151.93 | 294,541 | -4.36(-2.79%) |
Dec 02, 2021 | 159.34 | 163.52 | 151.26 | 156.29 | 687,525 | -3.39(-2.12%) |
Dec 01, 2021 | 159.62 | 163.34 | 156.60 | 159.68 | 732,894 | +4.77(+3.08%) |
Nov 30, 2021 | 162.22 | 166.63 | 154.13 | 154.91 | 5,010,040 | -7.61(-4.68%) |
Nov 29, 2021 | 166.10 | 170.40 | 161.59 | 162.52 | 537,298 | -0.60(-0.37%) |
Nov 26, 2021 | 162.15 | 164.78 | 159.71 | 163.12 | 345,876 | -0.86(-0.52%) |
Nov 24, 2021 | 164.01 | 166.42 | 159.94 | 163.98 | 475,262 | -2.45(-1.47%) |
Nov 23, 2021 | 170.61 | 173.11 | 163.14 | 166.43 | 389,338 | -6.16(-3.57%) |
Nov 22, 2021 | 175.01 | 180.82 | 171.93 | 172.59 | 1,129,266 | -3.81(-2.16%) |
Nov 19, 2021 | 160.71 | 181.38 | 157.50 | 176.40 | 2,608,811 | +21.39(+13.80%) |
Nov 18, 2021 | 146.58 | 156.28 | 154.85 | 155.01 | 675,319 | +8.25(+5.62%) |
Nov 17, 2021 | 151.92 | 153.98 | 144.01 | 146.76 | 877,798 | -13.47(-8.41%) |
Nov 16, 2021 | 161.50 | 163.84 | 159.28 | 160.23 | 417,339 | -2.32(-1.43%) |
Nov 15, 2021 | 166.88 | 166.88 | 158.57 | 162.55 | 459,021 | -1.67(-1.02%) |
Nov 12, 2021 | 167.00 | 169.12 | 163.17 | 164.22 | 368,532 | -2.44(-1.46%) |
Nov 11, 2021 | 164.54 | 168.87 | 160.32 | 166.66 | 584,213 | +4.91(+3.04%) |
Nov 10, 2021 | 155.85 | 161.75 | 571,989 | +1.75(+1.09%) | ||
Nov 09, 2021 | 162.00 | 162.29 | 156.85 | 160.00 | 235,324 | -1.24(-0.77%) |
Nov 08, 2021 | 159.46 | 162.88 | 159.16 | 161.24 | 395,564 | +1.77(+1.11%) |
Nov 05, 2021 | 163.73 | 164.00 | 157.11 | 159.47 | 203,976 | -2.98(-1.83%) |
Nov 04, 2021 | 160.75 | 165.20 | 159.28 | 162.45 | 289,955 | +2.45(+1.53%) |
Nov 03, 2021 | 165.70 | 165.98 | 159.47 | 160.00 | 304,788 | -5.76(-3.47%) |
Nov 02, 2021 | 168.00 | 169.99 | 161.47 | 165.76 | 287,125 | -1.89(-1.13%) |
Nov 01, 2021 | 166.43 | 170.67 | 167.32 | 167.65 | 194,792 | +0.37(+0.22%) |
Oct 29, 2021 | 163.44 | 167.77 | 162.53 | 167.28 | 150,608 | +2.14(+1.30%) |
Oct 28, 2021 | 159.32 | 166.30 | 159.32 | 165.14 | 221,473 | +5.66(+3.55%) |
Oct 27, 2021 | 159.39 | 163.11 | 158.21 | 159.48 | 195,957 | +0.52(+0.33%) |
Oct 26, 2021 | 158.33 | 158.96 | 231,999 | +1.79(+1.14%) | ||
Oct 25, 2021 | 153.35 | 157.17 | 268,427 | +4.15(+2.71%) | ||
Oct 22, 2021 | 156.98 | 157.33 | 152.29 | 153.02 | 101,823 | -3.01(-1.93%) |
Oct 21, 2021 | 150.95 | 156.68 | 150.80 | 156.03 | 153,697 | +4.12(+2.71%) |
Oct 20, 2021 | 151.53 | 152.79 | 150.01 | 151.91 | 325,625 | -0.30(-0.20%) |
Oct 19, 2021 | 155.22 | 157.84 | 152.01 | 152.21 | 233,838 | -3.29(-2.12%) |
Oct 18, 2021 | 155.56 | 158.99 | 154.88 | 155.50 | 259,959 | +0.58(+0.37%) |
Oct 15, 2021 | 154.00 | 155.08 | 152.15 | 154.92 | 225,126 | +1.47(+0.96%) |
Oct 14, 2021 | 152.64 | 154.93 | 148.33 | 153.45 | 203,530 | +3.16(+2.10%) |
Oct 13, 2021 | 151.93 | 152.61 | 148.55 | 150.29 | 417,136 | +0.79(+0.53%) |
Oct 12, 2021 | 148.88 | 153.08 | 147.90 | 149.50 | 191,178 | +2.43(+1.65%) |
Oct 11, 2021 | 144.65 | 149.56 | 143.83 | 147.07 | 230,360 | +1.33(+0.91%) |
Oct 08, 2021 | 144.49 | 147.59 | 143.01 | 145.74 | 182,452 | +1.02(+0.70%) |
Oct 07, 2021 | 145.84 | 148.76 | 143.95 | 144.72 | 314,278 | +0.87(+0.60%) |
Oct 06, 2021 | 150.79 | 150.79 | 143.03 | 143.85 | 191,163 | -0.48(-0.33%) |
Oct 05, 2021 | 142.55 | 146.40 | 140.71 | 144.33 | 353,220 | +2.41(+1.70%) |
Oct 04, 2021 | 144.76 | 144.76 | 141.24 | 141.92 | 363,541 | -3.84(-2.63%) |