Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 148.66 | 150.03 | 148.21 | 148.29 | 65,124 | -0.25(-0.17%) |
Dec 30, 2021 | 149.57 | 150.69 | 148.41 | 148.54 | 71,002 | -0.51(-0.34%) |
Dec 29, 2021 | 149.61 | 151.31 | 148.92 | 149.06 | 77,968 | +0.03(+0.02%) |
Dec 28, 2021 | 149.16 | 150.56 | 148.85 | 149.03 | 114,167 | -0.54(-0.36%) |
Dec 27, 2021 | 148.20 | 149.70 | 147.28 | 149.57 | 93,735 | +0.99(+0.66%) |
Dec 23, 2021 | 147.54 | 148.75 | 146.06 | 148.58 | 105,563 | +2.52(+1.72%) |
Dec 22, 2021 | 145.40 | 146.65 | 145.12 | 146.06 | 88,754 | +0.98(+0.67%) |
Dec 21, 2021 | 141.06 | 145.49 | 141.06 | 145.09 | 167,394 | +5.31(+3.80%) |
Dec 20, 2021 | 141.32 | 141.45 | 137.30 | 139.78 | 162,437 | -3.36(-2.35%) |
Dec 17, 2021 | 144.73 | 144.73 | 141.91 | 143.13 | 462,252 | -2.00(-1.38%) |
Dec 16, 2021 | 147.75 | 148.59 | 144.50 | 145.14 | 115,011 | -1.89(-1.28%) |
Dec 15, 2021 | 143.78 | 147.42 | 143.43 | 147.02 | 111,568 | +2.65(+1.84%) |
Dec 14, 2021 | 144.59 | 147.48 | 143.96 | 144.37 | 130,640 | -1.09(-0.75%) |
Dec 13, 2021 | 146.63 | 148.23 | 144.53 | 145.47 | 131,250 | -1.74(-1.18%) |
Dec 10, 2021 | 145.82 | 147.39 | 145.29 | 147.21 | 135,790 | +1.91(+1.31%) |
Dec 09, 2021 | 144.42 | 146.66 | 144.19 | 145.30 | 90,271 | -0.60(-0.41%) |
Dec 08, 2021 | 145.34 | 147.23 | 145.27 | 145.90 | 101,554 | +0.17(+0.12%) |
Dec 07, 2021 | 145.14 | 147.21 | 144.85 | 145.73 | 76,488 | +1.80(+1.25%) |
Dec 06, 2021 | 143.97 | 146.06 | 143.40 | 143.93 | 112,334 | +2.02(+1.42%) |
Dec 03, 2021 | 143.90 | 144.14 | 140.29 | 141.91 | 94,598 | -1.75(-1.22%) |
Dec 02, 2021 | 138.91 | 144.49 | 138.69 | 143.66 | 84,972 | +5.21(+3.76%) |
Dec 01, 2021 | 145.65 | 145.98 | 138.29 | 138.45 | 146,416 | -3.92(-2.75%) |
Nov 30, 2021 | 142.77 | 143.61 | 141.10 | 142.37 | 197,581 | -2.99(-2.06%) |
Nov 29, 2021 | 144.45 | 146.04 | 141.33 | 145.36 | 145,741 | +3.16(+2.23%) |
Nov 26, 2021 | 143.89 | 144.98 | 140.41 | 142.19 | 102,460 | -6.78(-4.55%) |
Nov 24, 2021 | 148.48 | 149.19 | 147.18 | 148.98 | 117,751 | -0.70(-0.47%) |
Nov 23, 2021 | 150.60 | 151.46 | 149.66 | 149.67 | 78,766 | -1.18(-0.78%) |
Nov 22, 2021 | 151.89 | 153.11 | 150.30 | 150.85 | 162,805 | +0.01(+0.01%) |
Nov 19, 2021 | 153.00 | 153.64 | 150.02 | 150.84 | 147,173 | -4.35(-2.81%) |
Nov 18, 2021 | 157.51 | 155.40 | 154.14 | 155.20 | 137,016 | +0.91(+0.59%) |
Nov 17, 2021 | 154.51 | 155.21 | 152.07 | 154.29 | 103,673 | -0.32(-0.21%) |
Nov 16, 2021 | 155.79 | 156.52 | 154.47 | 154.61 | 97,930 | -1.11(-0.71%) |
Nov 15, 2021 | 157.55 | 157.82 | 155.23 | 155.72 | 75,024 | -0.51(-0.33%) |
Nov 12, 2021 | 157.86 | 157.86 | 155.44 | 156.23 | 93,545 | -1.01(-0.64%) |
Nov 11, 2021 | 158.11 | 158.27 | 156.20 | 157.24 | 109,226 | +0.21(+0.14%) |
Nov 10, 2021 | 156.93 | 157.03 | 133,143 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.88 | 167.31 | 155.09 | 157.02 | 206,530 | -11.96(-7.08%) |
Nov 08, 2021 | 171.13 | 173.17 | 168.61 | 168.98 | 124,479 | -1.76(-1.03%) |
Nov 05, 2021 | 169.74 | 172.78 | 169.74 | 170.75 | 63,122 | +2.71(+1.61%) |
Nov 04, 2021 | 170.48 | 171.72 | 166.40 | 168.04 | 109,554 | -2.84(-1.66%) |
Nov 03, 2021 | 168.09 | 171.64 | 168.09 | 170.88 | 82,238 | +2.88(+1.72%) |
Nov 02, 2021 | 167.21 | 169.61 | 167.19 | 168.00 | 133,551 | +0.54(+0.32%) |
Nov 01, 2021 | 163.13 | 167.60 | 162.74 | 167.46 | 167,492 | +5.16(+3.18%) |
Oct 29, 2021 | 162.23 | 163.19 | 161.10 | 162.30 | 135,833 | +0.08(+0.05%) |
Oct 28, 2021 | 159.42 | 162.36 | 159.14 | 162.22 | 131,867 | +3.02(+1.90%) |
Oct 27, 2021 | 161.41 | 162.99 | 159.09 | 159.20 | 93,228 | -3.20(-1.97%) |
Oct 26, 2021 | 164.21 | 162.33 | 162.41 | 60,895 | -1.40(-0.85%) | |
Oct 25, 2021 | 164.54 | 164.83 | 163.03 | 163.80 | 53,557 | -0.26(-0.16%) |
Oct 22, 2021 | 163.17 | 165.05 | 162.66 | 164.06 | 93,332 | +1.13(+0.69%) |
Oct 21, 2021 | 161.71 | 163.50 | 161.07 | 162.94 | 70,309 | +0.87(+0.54%) |
Oct 20, 2021 | 160.32 | 162.39 | 159.98 | 162.07 | 45,657 | +1.40(+0.87%) |
Oct 19, 2021 | 162.80 | 163.17 | 160.08 | 160.67 | 67,125 | -1.06(-0.66%) |
Oct 18, 2021 | 159.76 | 161.90 | 159.76 | 161.73 | 84,103 | +0.93(+0.58%) |
Oct 15, 2021 | 162.64 | 163.23 | 160.79 | 160.80 | 111,025 | +0.14(+0.09%) |
Oct 14, 2021 | 158.11 | 160.85 | 157.98 | 160.66 | 108,604 | +4.83(+3.10%) |
Oct 13, 2021 | 156.14 | 157.29 | 153.82 | 155.83 | 92,730 | -0.77(-0.49%) |
Oct 12, 2021 | 153.22 | 156.78 | 153.22 | 156.60 | 93,946 | +3.56(+2.33%) |
Oct 11, 2021 | 153.04 | 154.21 | 152.31 | 153.04 | 81,773 | +0.73(+0.48%) |
Oct 08, 2021 | 152.98 | 155.21 | 152.31 | 152.31 | 62,142 | -1.18(-0.77%) |
Oct 07, 2021 | 151.94 | 154.29 | 151.54 | 153.48 | 83,659 | +2.94(+1.95%) |
Oct 06, 2021 | 146.96 | 150.64 | 146.50 | 150.54 | 100,133 | +2.10(+1.42%) |
Oct 05, 2021 | 147.54 | 148.57 | 145.80 | 148.44 | 256,401 | +2.24(+1.53%) |
Oct 04, 2021 | 149.43 | 151.28 | 145.88 | 146.20 | 169,970 | -4.04(-2.69%) |