Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 139.34 | 139.93 | 136.78 | 137.32 | 513,238 | -2.32(-1.66%) |
Dec 30, 2021 | 137.83 | 142.36 | 137.75 | 139.64 | 484,494 | +1.84(+1.34%) |
Dec 29, 2021 | 134.33 | 137.83 | 132.78 | 137.80 | 624,308 | +2.88(+2.13%) |
Dec 28, 2021 | 138.65 | 138.65 | 134.19 | 134.92 | 748,540 | -2.38(-1.73%) |
Dec 27, 2021 | 140.09 | 140.65 | 136.28 | 137.30 | 1,290,775 | -2.63(-1.88%) |
Dec 23, 2021 | 141.84 | 142.26 | 139.10 | 139.93 | 561,855 | -1.98(-1.40%) |
Dec 22, 2021 | 140.58 | 142.88 | 139.87 | 141.91 | 1,004,093 | +1.71(+1.22%) |
Dec 21, 2021 | 139.66 | 142.51 | 135.50 | 140.20 | 1,256,255 | +0.74(+0.53%) |
Dec 20, 2021 | 134.59 | 142.28 | 134.17 | 139.46 | 1,140,372 | +2.92(+2.14%) |
Dec 17, 2021 | 128.61 | 137.18 | 128.01 | 136.54 | 1,459,432 | +6.66(+5.13%) |
Dec 16, 2021 | 132.02 | 133.20 | 128.06 | 129.88 | 1,155,033 | -1.79(-1.36%) |
Dec 15, 2021 | 127.62 | 131.99 | 124.22 | 131.67 | 1,020,525 | +3.42(+2.67%) |
Dec 14, 2021 | 125.00 | 128.92 | 124.63 | 128.25 | 1,039,607 | -1.29(-1.00%) |
Dec 13, 2021 | 132.51 | 134.00 | 127.10 | 129.54 | 1,275,444 | -3.09(-2.33%) |
Dec 10, 2021 | 135.78 | 137.99 | 131.72 | 132.63 | 719,700 | -2.92(-2.15%) |
Dec 09, 2021 | 141.99 | 144.63 | 133.39 | 135.55 | 910,305 | -6.50(-4.58%) |
Dec 08, 2021 | 139.49 | 143.44 | 137.25 | 142.05 | 1,278,308 | +2.00(+1.43%) |
Dec 07, 2021 | 134.80 | 142.41 | 134.10 | 140.05 | 1,505,199 | +8.60(+6.54%) |
Dec 06, 2021 | 126.31 | 131.66 | 122.83 | 131.45 | 1,281,058 | +2.85(+2.22%) |
Dec 03, 2021 | 135.28 | 135.28 | 122.33 | 128.60 | 2,400,112 | -9.30(-6.74%) |
Dec 02, 2021 | 136.28 | 142.00 | 135.79 | 137.90 | 2,204,811 | +0.06(+0.04%) |
Dec 01, 2021 | 142.79 | 146.46 | 137.65 | 137.84 | 1,772,939 | -4.49(-3.15%) |
Nov 30, 2021 | 143.00 | 144.06 | 140.55 | 142.33 | 2,048,443 | -0.10(-0.07%) |
Nov 29, 2021 | 142.00 | 143.18 | 137.12 | 142.43 | 1,425,134 | +0.44(+0.31%) |
Nov 26, 2021 | 139.76 | 144.65 | 138.73 | 141.99 | 1,165,169 | +3.73(+2.70%) |
Nov 24, 2021 | 133.14 | 138.98 | 131.70 | 138.26 | 1,094,777 | +3.42(+2.54%) |
Nov 23, 2021 | 137.94 | 138.50 | 132.63 | 134.84 | 2,601,990 | -5.83(-4.14%) |
Nov 22, 2021 | 150.00 | 150.00 | 138.72 | 140.67 | 2,220,563 | -8.26(-5.54%) |
Nov 19, 2021 | 158.88 | 159.10 | 147.39 | 148.92 | 2,768,625 | -9.24(-5.84%) |
Nov 18, 2021 | 163.58 | 158.65 | 157.60 | 158.16 | 1,287,361 | -7.16(-4.33%) |
Nov 17, 2021 | 166.75 | 167.90 | 164.35 | 165.32 | 778,467 | -1.20(-0.72%) |
Nov 16, 2021 | 162.60 | 167.85 | 161.90 | 166.52 | 1,046,082 | +4.80(+2.97%) |
Nov 15, 2021 | 160.23 | 163.10 | 159.00 | 161.72 | 716,916 | +1.07(+0.67%) |
Nov 12, 2021 | 162.10 | 163.18 | 159.50 | 160.65 | 1,317,856 | +0.10(+0.06%) |
Nov 11, 2021 | 163.27 | 163.98 | 159.84 | 160.55 | 891,539 | -1.87(-1.15%) |
Nov 10, 2021 | 166.16 | 162.42 | 1,323,278 | -3.85(-2.32%) | ||
Nov 09, 2021 | 159.63 | 168.56 | 158.80 | 166.27 | 5,256,949 | +21.02(+14.47%) |
Nov 08, 2021 | 149.10 | 149.54 | 144.55 | 145.25 | 2,368,923 | -2.69(-1.82%) |
Nov 05, 2021 | 152.52 | 153.24 | 145.69 | 147.94 | 1,988,130 | -5.32(-3.47%) |
Nov 04, 2021 | 157.72 | 158.84 | 153.11 | 153.26 | 652,668 | -4.60(-2.91%) |
Nov 03, 2021 | 158.06 | 159.15 | 156.28 | 157.86 | 814,565 | +0.67(+0.43%) |
Nov 02, 2021 | 158.55 | 159.71 | 156.49 | 157.19 | 1,169,714 | -2.65(-1.66%) |
Nov 01, 2021 | 158.07 | 160.22 | 158.65 | 159.84 | 794,816 | +1.83(+1.16%) |
Oct 29, 2021 | 158.04 | 159.88 | 156.51 | 158.01 | 487,090 | -0.49(-0.31%) |
Oct 28, 2021 | 158.31 | 159.37 | 156.16 | 158.50 | 862,715 | +0.21(+0.13%) |
Oct 27, 2021 | 161.79 | 162.44 | 157.26 | 158.29 | 1,671,161 | -2.87(-1.78%) |
Oct 26, 2021 | 161.62 | 161.16 | 1,127,881 | +0.52(+0.32%) | ||
Oct 25, 2021 | 164.10 | 160.64 | 1,293,411 | -0.79(-0.49%) | ||
Oct 22, 2021 | 160.43 | 162.00 | 159.26 | 161.43 | 992,713 | +1.01(+0.63%) |
Oct 21, 2021 | 159.25 | 163.41 | 158.70 | 160.42 | 2,676,417 | +1.59(+1.00%) |
Oct 20, 2021 | 159.82 | 161.14 | 157.62 | 158.83 | 747,125 | -0.94(-0.59%) |
Oct 19, 2021 | 157.46 | 161.32 | 157.46 | 159.77 | 1,224,968 | +1.68(+1.06%) |
Oct 18, 2021 | 157.10 | 159.01 | 153.20 | 158.09 | 1,413,640 | +4.13(+2.68%) |
Oct 15, 2021 | 156.69 | 156.69 | 152.45 | 153.96 | 997,950 | -1.91(-1.23%) |
Oct 14, 2021 | 157.76 | 160.19 | 155.54 | 155.87 | 2,078,912 | +0.08(+0.05%) |
Oct 13, 2021 | 147.57 | 156.34 | 146.07 | 155.79 | 3,331,331 | +9.83(+6.73%) |
Oct 12, 2021 | 142.01 | 146.69 | 139.75 | 145.96 | 2,362,111 | +5.62(+4.00%) |
Oct 11, 2021 | 142.55 | 145.59 | 140.33 | 140.34 | 1,562,355 | -2.54(-1.78%) |
Oct 08, 2021 | 148.77 | 149.36 | 142.60 | 142.88 | 3,387,986 | -5.65(-3.80%) |
Oct 07, 2021 | 149.60 | 152.57 | 147.33 | 148.53 | 2,364,901 | +0.05(+0.03%) |
Oct 06, 2021 | 152.57 | 153.16 | 147.15 | 148.48 | 2,786,512 | -5.72(-3.71%) |
Oct 05, 2021 | 156.83 | 157.57 | 152.11 | 154.20 | 3,846,570 | -2.60(-1.66%) |
Oct 04, 2021 | 166.57 | 167.35 | 155.70 | 156.80 | 3,901,927 | -10.46(-6.25%) |