Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 149.86 | 154.10 | 148.57 | 148.96 | 462,386 | -1.92(-1.27%) |
Dec 30, 2021 | 144.14 | 153.19 | 143.86 | 150.88 | 442,558 | +6.15(+4.25%) |
Dec 29, 2021 | 144.82 | 146.36 | 143.71 | 144.73 | 503,732 | +0.18(+0.12%) |
Dec 28, 2021 | 144.62 | 148.36 | 143.26 | 144.55 | 481,689 | +0.10(+0.07%) |
Dec 27, 2021 | 145.28 | 149.00 | 143.13 | 144.45 | 341,789 | -1.64(-1.12%) |
Dec 23, 2021 | 146.87 | 147.01 | 143.16 | 146.09 | 335,994 | -0.23(-0.16%) |
Dec 22, 2021 | 145.49 | 148.77 | 143.75 | 146.32 | 417,784 | +0.10(+0.07%) |
Dec 21, 2021 | 139.60 | 146.49 | 138.86 | 146.22 | 524,432 | +6.96(+5.00%) |
Dec 20, 2021 | 142.54 | 143.45 | 136.99 | 139.26 | 616,247 | -4.19(-2.92%) |
Dec 17, 2021 | 135.13 | 143.93 | 131.00 | 143.45 | 868,070 | +7.31(+5.37%) |
Dec 16, 2021 | 142.08 | 142.08 | 135.10 | 136.14 | 523,095 | -4.29(-3.05%) |
Dec 15, 2021 | 136.53 | 140.56 | 135.75 | 140.43 | 755,036 | +4.11(+3.01%) |
Dec 14, 2021 | 136.79 | 140.27 | 134.59 | 136.32 | 591,137 | -3.08(-2.21%) |
Dec 13, 2021 | 138.82 | 143.00 | 136.90 | 139.40 | 640,870 | -0.11(-0.08%) |
Dec 10, 2021 | 144.32 | 150.43 | 138.80 | 139.51 | 593,445 | -4.06(-2.83%) |
Dec 09, 2021 | 152.10 | 152.10 | 141.19 | 143.57 | 658,997 | -8.54(-5.61%) |
Dec 08, 2021 | 147.92 | 154.80 | 142.87 | 152.11 | 438,893 | +4.95(+3.36%) |
Dec 07, 2021 | 138.75 | 148.96 | 138.41 | 147.16 | 822,353 | +12.11(+8.97%) |
Dec 06, 2021 | 137.18 | 137.87 | 129.00 | 135.05 | 1,115,852 | -2.87(-2.08%) |
Dec 03, 2021 | 148.46 | 149.32 | 136.75 | 137.92 | 1,688,139 | -10.50(-7.07%) |
Dec 02, 2021 | 142.62 | 147.02 | 142.62 | 148.42 | 822,324 | +4.13(+2.86%) |
Dec 01, 2021 | 156.00 | 157.74 | 142.84 | 144.29 | 891,725 | -8.52(-5.58%) |
Nov 30, 2021 | 144.87 | 153.72 | 144.87 | 152.81 | 2,458,131 | +8.36(+5.79%) |
Nov 29, 2021 | 149.09 | 149.09 | 139.77 | 144.45 | 3,013,168 | -4.40(-2.96%) |
Nov 26, 2021 | 150.91 | 154.07 | 148.44 | 148.85 | 384,040 | -2.14(-1.42%) |
Nov 24, 2021 | 146.58 | 151.43 | 141.81 | 150.99 | 759,885 | +3.72(+2.53%) |
Nov 23, 2021 | 145.89 | 148.74 | 143.35 | 147.27 | 736,041 | -0.48(-0.32%) |
Nov 22, 2021 | 150.00 | 150.00 | 145.28 | 147.75 | 780,451 | -2.21(-1.47%) |
Nov 19, 2021 | 149.77 | 156.76 | 149.54 | 149.96 | 590,461 | +0.22(+0.15%) |
Nov 18, 2021 | 160.80 | 149.91 | 148.29 | 149.74 | 658,460 | -10.53(-6.57%) |
Nov 17, 2021 | 160.60 | 160.92 | 153.17 | 160.27 | 726,582 | -0.31(-0.19%) |
Nov 16, 2021 | 158.19 | 160.59 | 156.47 | 160.58 | 433,294 | +2.58(+1.63%) |
Nov 15, 2021 | 167.12 | 167.49 | 157.66 | 158.00 | 534,543 | -8.63(-5.18%) |
Nov 12, 2021 | 168.34 | 168.57 | 162.48 | 166.63 | 399,427 | -1.27(-0.76%) |
Nov 11, 2021 | 170.23 | 173.97 | 166.86 | 167.90 | 424,578 | +0.88(+0.53%) |
Nov 10, 2021 | 167.63 | 167.02 | 644,155 | -1.17(-0.70%) | ||
Nov 09, 2021 | 174.73 | 175.29 | 167.11 | 168.19 | 421,745 | -6.23(-3.57%) |
Nov 08, 2021 | 176.17 | 179.89 | 173.76 | 174.42 | 467,972 | -3.56(-2.00%) |
Nov 05, 2021 | 179.12 | 181.30 | 173.72 | 177.98 | 673,719 | -4.61(-2.52%) |
Nov 04, 2021 | 175.00 | 187.85 | 167.22 | 182.59 | 1,418,789 | +18.43(+11.23%) |
Nov 03, 2021 | 160.75 | 165.40 | 158.64 | 164.16 | 741,963 | +2.16(+1.33%) |
Nov 02, 2021 | 163.14 | 163.50 | 159.28 | 162.00 | 529,454 | -1.70(-1.04%) |
Nov 01, 2021 | 161.52 | 165.29 | 162.41 | 163.70 | 514,855 | +2.43(+1.51%) |
Oct 29, 2021 | 163.89 | 163.89 | 159.81 | 161.27 | 420,667 | -3.16(-1.92%) |
Oct 28, 2021 | 159.69 | 165.46 | 164.43 | 341,894 | +5.49(+3.45%) | |
Oct 27, 2021 | 163.18 | 165.94 | 158.75 | 158.94 | 420,085 | -6.69(-4.04%) |
Oct 26, 2021 | 169.71 | 164.70 | 165.63 | 463,938 | -3.12(-1.85%) | |
Oct 25, 2021 | 164.57 | 169.31 | 163.50 | 168.75 | 474,702 | +4.72(+2.88%) |
Oct 22, 2021 | 162.95 | 164.10 | 159.41 | 164.03 | 429,950 | +0.18(+0.11%) |
Oct 21, 2021 | 162.99 | 164.39 | 160.80 | 163.85 | 319,128 | +2.24(+1.39%) |
Oct 20, 2021 | 160.62 | 162.59 | 158.61 | 161.61 | 548,606 | +0.87(+0.54%) |
Oct 19, 2021 | 155.00 | 160.96 | 154.84 | 160.74 | 544,202 | +6.65(+4.32%) |
Oct 18, 2021 | 151.68 | 154.63 | 149.15 | 154.09 | 392,442 | +1.82(+1.20%) |
Oct 15, 2021 | 153.99 | 154.57 | 150.59 | 152.27 | 398,757 | -1.33(-0.87%) |
Oct 14, 2021 | 156.00 | 161.55 | 153.58 | 153.60 | 650,838 | -0.33(-0.21%) |
Oct 13, 2021 | 160.00 | 160.86 | 153.19 | 153.93 | 624,117 | -5.00(-3.15%) |
Oct 12, 2021 | 158.69 | 159.09 | 155.61 | 158.93 | 620,002 | +2.91(+1.87%) |
Oct 11, 2021 | 154.54 | 156.73 | 153.02 | 156.02 | 585,550 | +0.69(+0.44%) |
Oct 08, 2021 | 154.13 | 156.09 | 151.93 | 155.33 | 1,127,694 | +1.30(+0.84%) |
Oct 07, 2021 | 145.87 | 157.80 | 145.87 | 154.03 | 839,023 | +8.71(+5.99%) |
Oct 06, 2021 | 141.03 | 146.62 | 139.74 | 145.32 | 418,425 | +3.03(+2.13%) |
Oct 05, 2021 | 144.39 | 146.31 | 141.95 | 142.29 | 776,362 | -1.81(-1.26%) |
Oct 04, 2021 | 142.78 | 144.61 | 137.37 | 144.10 | 910,781 | +0.32(+0.22%) |