Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 128.17 | 128.74 | 126.37 | 128.22 | 1,057,367 | -0.15(-0.12%) |
Dec 30, 2021 | 130.48 | 130.98 | 127.95 | 128.37 | 1,398,322 | -1.58(-1.22%) |
Dec 29, 2021 | 128.03 | 131.55 | 126.57 | 129.95 | 1,274,658 | +2.60(+2.04%) |
Dec 28, 2021 | 128.80 | 133.31 | 127.26 | 127.35 | 2,564,847 | -0.48(-0.38%) |
Dec 27, 2021 | 124.01 | 128.69 | 121.81 | 127.83 | 3,205,142 | +4.30(+3.48%) |
Dec 23, 2021 | 131.84 | 132.96 | 115.85 | 123.53 | 9,532,927 | -16.25(-11.63%) |
Dec 22, 2021 | 139.00 | 140.90 | 137.37 | 139.78 | 1,170,921 | +0.85(+0.61%) |
Dec 21, 2021 | 134.92 | 139.36 | 133.50 | 138.93 | 1,636,806 | +7.45(+5.67%) |
Dec 20, 2021 | 131.48 | 135.02 | 128.53 | 131.48 | 1,675,781 | -4.64(-3.41%) |
Dec 17, 2021 | 134.01 | 138.94 | 131.01 | 136.12 | 3,630,125 | -3.44(-2.46%) |
Dec 16, 2021 | 152.96 | 153.82 | 138.75 | 139.56 | 1,826,329 | -11.77(-7.78%) |
Dec 15, 2021 | 154.00 | 154.00 | 144.67 | 151.33 | 1,689,402 | -2.24(-1.46%) |
Dec 14, 2021 | 154.96 | 155.04 | 150.92 | 153.57 | 1,224,458 | -3.34(-2.13%) |
Dec 13, 2021 | 159.18 | 159.75 | 152.01 | 156.91 | 1,059,887 | -1.79(-1.13%) |
Dec 10, 2021 | 163.39 | 163.39 | 155.74 | 158.70 | 1,252,450 | -3.02(-1.87%) |
Dec 09, 2021 | 166.58 | 168.82 | 161.29 | 161.72 | 887,300 | -5.03(-3.02%) |
Dec 08, 2021 | 166.75 | 168.74 | 165.55 | 166.75 | 684,726 | -0.19(-0.11%) |
Dec 07, 2021 | 162.31 | 168.81 | 162.26 | 166.94 | 1,054,391 | +8.04(+5.06%) |
Dec 06, 2021 | 163.23 | 164.38 | 156.51 | 158.90 | 1,318,086 | -3.48(-2.14%) |
Dec 03, 2021 | 166.50 | 169.41 | 157.69 | 162.38 | 1,399,930 | -3.48(-2.10%) |
Dec 02, 2021 | 162.08 | 167.40 | 160.17 | 165.86 | 962,985 | +3.12(+1.92%) |
Dec 01, 2021 | 167.78 | 173.88 | 162.35 | 162.74 | 1,238,907 | -1.28(-0.78%) |
Nov 30, 2021 | 167.21 | 169.06 | 160.77 | 164.02 | 1,398,532 | -4.94(-2.92%) |
Nov 29, 2021 | 171.27 | 172.50 | 166.03 | 168.96 | 805,060 | +0.92(+0.55%) |
Nov 26, 2021 | 166.42 | 170.75 | 165.52 | 168.04 | 606,200 | -3.61(-2.10%) |
Nov 24, 2021 | 169.01 | 172.47 | 166.08 | 171.65 | 726,925 | +0.91(+0.53%) |
Nov 23, 2021 | 173.73 | 175.49 | 166.68 | 170.74 | 1,422,222 | -4.80(-2.73%) |
Nov 22, 2021 | 177.00 | 180.88 | 172.31 | 175.54 | 1,070,502 | +0.04(+0.02%) |
Nov 19, 2021 | 175.59 | 178.44 | 174.65 | 175.50 | 1,354,910 | -1.48(-0.84%) |
Nov 18, 2021 | 178.57 | 177.28 | 175.75 | 176.98 | 685,565 | +0.82(+0.47%) |
Nov 17, 2021 | 179.59 | 181.60 | 173.47 | 176.16 | 1,168,478 | -4.29(-2.38%) |
Nov 16, 2021 | 177.29 | 183.14 | 176.50 | 180.45 | 896,969 | +2.95(+1.66%) |
Nov 15, 2021 | 181.51 | 183.88 | 176.31 | 177.50 | 1,169,274 | -3.07(-1.70%) |
Nov 12, 2021 | 178.08 | 182.02 | 177.67 | 180.57 | 927,854 | +4.38(+2.49%) |
Nov 11, 2021 | 175.30 | 178.69 | 172.90 | 176.19 | 823,234 | +2.01(+1.15%) |
Nov 10, 2021 | 175.32 | 174.18 | 858,386 | -4.32(-2.42%) | ||
Nov 09, 2021 | 175.00 | 179.74 | 175.00 | 178.50 | 740,429 | +1.96(+1.11%) |
Nov 08, 2021 | 181.85 | 182.75 | 174.67 | 176.54 | 1,169,151 | -3.63(-2.01%) |
Nov 05, 2021 | 178.03 | 180.83 | 176.86 | 180.17 | 927,038 | +2.75(+1.55%) |
Nov 04, 2021 | 175.31 | 179.47 | 173.80 | 177.42 | 1,801,524 | +4.12(+2.38%) |
Nov 03, 2021 | 166.74 | 175.25 | 166.74 | 173.30 | 1,324,719 | +5.90(+3.52%) |
Nov 02, 2021 | 168.44 | 171.35 | 165.53 | 167.40 | 1,110,575 | -0.33(-0.20%) |
Nov 01, 2021 | 162.70 | 169.09 | 165.84 | 167.73 | 1,509,781 | +6.28(+3.89%) |
Oct 29, 2021 | 155.84 | 161.75 | 155.84 | 161.45 | 1,278,204 | +4.93(+3.15%) |
Oct 28, 2021 | 152.20 | 157.10 | 156.52 | 1,172,133 | +4.64(+3.06%) | |
Oct 27, 2021 | 154.42 | 155.02 | 150.23 | 151.88 | 1,188,013 | -2.36(-1.53%) |
Oct 26, 2021 | 156.40 | 154.24 | 1,713,042 | -1.40(-0.90%) | ||
Oct 25, 2021 | 152.29 | 159.74 | 151.61 | 155.64 | 2,222,679 | +5.88(+3.93%) |
Oct 22, 2021 | 147.80 | 154.44 | 147.38 | 149.76 | 2,162,588 | +1.18(+0.79%) |
Oct 21, 2021 | 152.00 | 155.50 | 143.39 | 148.58 | 8,065,944 | +12.65(+9.31%) |
Oct 20, 2021 | 142.76 | 143.20 | 135.32 | 135.93 | 2,187,121 | -6.47(-4.54%) |
Oct 19, 2021 | 144.50 | 145.37 | 140.19 | 142.40 | 1,711,856 | -0.75(-0.52%) |
Oct 18, 2021 | 136.74 | 143.42 | 136.52 | 143.15 | 1,141,046 | +5.96(+4.34%) |
Oct 15, 2021 | 137.98 | 139.70 | 136.91 | 137.19 | 1,155,511 | +0.57(+0.42%) |
Oct 14, 2021 | 135.25 | 136.95 | 133.81 | 136.62 | 1,540,539 | +4.15(+3.13%) |
Oct 13, 2021 | 130.51 | 133.49 | 130.20 | 132.47 | 1,065,773 | +2.38(+1.83%) |
Oct 12, 2021 | 126.89 | 131.16 | 125.89 | 130.09 | 1,229,530 | +4.47(+3.56%) |
Oct 11, 2021 | 129.80 | 131.40 | 125.54 | 125.62 | 2,207,870 | -4.78(-3.67%) |
Oct 08, 2021 | 139.50 | 140.14 | 129.89 | 130.40 | 2,414,349 | -9.14(-6.55%) |
Oct 07, 2021 | 140.53 | 142.74 | 139.05 | 139.54 | 1,073,254 | +1.23(+0.89%) |
Oct 06, 2021 | 134.88 | 139.86 | 133.86 | 138.31 | 1,127,884 | +1.39(+1.02%) |
Oct 05, 2021 | 136.29 | 140.46 | 135.46 | 136.92 | 1,400,252 | +0.80(+0.59%) |
Oct 04, 2021 | 140.27 | 140.27 | 134.51 | 136.12 | 1,387,221 | -5.01(-3.55%) |