Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 147.66 | 149.73 | 147.11 | 148.82 | 308,411 | +1.02(+0.69%) |
Dec 30, 2021 | 148.46 | 149.37 | 147.76 | 147.80 | 203,748 | +0.10(+0.06%) |
Dec 29, 2021 | 147.17 | 148.24 | 147.17 | 147.70 | 253,439 | +0.81(+0.55%) |
Dec 28, 2021 | 146.04 | 147.88 | 146.04 | 146.89 | 231,513 | +0.46(+0.31%) |
Dec 27, 2021 | 145.25 | 146.62 | 144.86 | 146.43 | 186,692 | +1.03(+0.71%) |
Dec 23, 2021 | 145.64 | 146.73 | 145.32 | 145.40 | 195,904 | +0.55(+0.38%) |
Dec 22, 2021 | 144.44 | 145.56 | 144.07 | 144.85 | 323,529 | +0.41(+0.28%) |
Dec 21, 2021 | 141.83 | 146.06 | 141.83 | 144.44 | 489,868 | +3.55(+2.52%) |
Dec 20, 2021 | 142.50 | 142.86 | 138.66 | 140.89 | 527,856 | -2.89(-2.01%) |
Dec 17, 2021 | 146.68 | 146.78 | 142.57 | 143.78 | 1,581,623 | -3.06(-2.09%) |
Dec 16, 2021 | 147.76 | 149.11 | 146.47 | 146.84 | 916,031 | +0.30(+0.20%) |
Dec 15, 2021 | 146.87 | 147.03 | 145.12 | 146.55 | 555,116 | -0.03(-0.02%) |
Dec 14, 2021 | 147.03 | 149.34 | 146.06 | 146.58 | 328,381 | -0.57(-0.39%) |
Dec 13, 2021 | 147.42 | 148.02 | 146.19 | 147.15 | 297,008 | -0.85(-0.57%) |
Dec 10, 2021 | 149.61 | 149.95 | 146.77 | 148.00 | 380,811 | -0.69(-0.46%) |
Dec 09, 2021 | 148.11 | 149.18 | 147.79 | 148.69 | 274,581 | -0.01(-0.01%) |
Dec 08, 2021 | 149.08 | 150.00 | 148.31 | 148.70 | 397,850 | -0.24(-0.16%) |
Dec 07, 2021 | 148.24 | 149.67 | 147.82 | 148.94 | 381,057 | +1.25(+0.85%) |
Dec 06, 2021 | 147.03 | 149.04 | 146.77 | 147.68 | 412,835 | +2.33(+1.60%) |
Dec 03, 2021 | 146.91 | 147.28 | 144.50 | 145.35 | 355,175 | -0.69(-0.47%) |
Dec 02, 2021 | 143.03 | 147.18 | 143.03 | 146.04 | 557,019 | +3.51(+2.47%) |
Dec 01, 2021 | 147.42 | 148.76 | 142.51 | 142.53 | 527,557 | -2.70(-1.86%) |
Nov 30, 2021 | 147.34 | 148.14 | 144.69 | 145.23 | 544,470 | -3.76(-2.52%) |
Nov 29, 2021 | 151.69 | 152.22 | 148.83 | 148.99 | 278,577 | -1.21(-0.81%) |
Nov 26, 2021 | 149.53 | 151.16 | 148.01 | 150.21 | 281,057 | -3.75(-2.44%) |
Nov 24, 2021 | 156.42 | 156.72 | 153.59 | 153.96 | 320,641 | -2.64(-1.69%) |
Nov 23, 2021 | 155.86 | 157.23 | 155.37 | 156.60 | 313,503 | +1.29(+0.83%) |
Nov 22, 2021 | 152.28 | 155.88 | 151.46 | 155.31 | 335,249 | +3.67(+2.42%) |
Nov 19, 2021 | 151.91 | 152.02 | 150.10 | 151.64 | 288,241 | -0.72(-0.47%) |
Nov 18, 2021 | 153.30 | 152.83 | 152.27 | 152.36 | 369,114 | -0.75(-0.49%) |
Nov 17, 2021 | 152.66 | 153.58 | 151.11 | 153.11 | 244,381 | +0.45(+0.29%) |
Nov 16, 2021 | 152.38 | 153.88 | 152.12 | 152.66 | 285,079 | +0.43(+0.28%) |
Nov 15, 2021 | 153.04 | 153.54 | 151.72 | 152.24 | 414,730 | -0.11(-0.07%) |
Nov 12, 2021 | 152.53 | 152.89 | 150.56 | 152.34 | 361,852 | -0.19(-0.12%) |
Nov 11, 2021 | 151.46 | 153.60 | 150.16 | 152.53 | 423,076 | +0.71(+0.47%) |
Nov 10, 2021 | 152.54 | 151.82 | 521,955 | -0.72(-0.47%) | ||
Nov 09, 2021 | 152.97 | 153.00 | 150.92 | 152.54 | 396,303 | -0.79(-0.51%) |
Nov 08, 2021 | 155.16 | 155.77 | 153.01 | 153.33 | 360,758 | -1.22(-0.79%) |
Nov 05, 2021 | 157.20 | 158.92 | 152.91 | 154.55 | 502,776 | -1.61(-1.03%) |
Nov 04, 2021 | 156.76 | 157.11 | 154.63 | 156.15 | 320,388 | -1.20(-0.76%) |
Nov 03, 2021 | 153.43 | 160.10 | 153.20 | 157.35 | 625,896 | +3.60(+2.34%) |
Nov 02, 2021 | 153.69 | 154.33 | 152.60 | 153.75 | 311,059 | +0.24(+0.16%) |
Nov 01, 2021 | 153.95 | 153.54 | 152.87 | 153.51 | 311,617 | +0.13(+0.09%) |
Oct 29, 2021 | 155.81 | 156.11 | 153.28 | 153.38 | 351,852 | -2.12(-1.36%) |
Oct 28, 2021 | 153.68 | 155.57 | 153.68 | 155.50 | 244,842 | +2.41(+1.58%) |
Oct 27, 2021 | 154.84 | 156.47 | 153.05 | 153.08 | 336,929 | -1.20(-0.78%) |
Oct 26, 2021 | 156.63 | 154.12 | 154.28 | 321,860 | -2.21(-1.41%) | |
Oct 25, 2021 | 157.53 | 157.90 | 155.75 | 156.49 | 391,674 | -0.96(-0.61%) |
Oct 22, 2021 | 157.38 | 158.48 | 156.45 | 157.45 | 280,294 | +0.53(+0.34%) |
Oct 21, 2021 | 156.51 | 158.27 | 156.09 | 156.91 | 313,287 | +0.13(+0.08%) |
Oct 20, 2021 | 155.57 | 157.57 | 155.37 | 156.78 | 264,782 | +1.41(+0.91%) |
Oct 19, 2021 | 155.27 | 156.25 | 155.12 | 155.37 | 235,408 | +0.91(+0.59%) |
Oct 18, 2021 | 153.87 | 154.75 | 153.87 | 154.46 | 234,109 | -0.03(-0.02%) |
Oct 15, 2021 | 156.35 | 157.25 | 154.40 | 154.49 | 380,334 | -0.76(-0.49%) |
Oct 14, 2021 | 153.99 | 155.69 | 153.11 | 155.25 | 392,108 | +2.95(+1.94%) |
Oct 13, 2021 | 153.33 | 153.45 | 150.35 | 152.30 | 259,400 | -1.09(-0.71%) |
Oct 12, 2021 | 152.97 | 154.52 | 152.67 | 153.40 | 251,939 | +0.08(+0.05%) |
Oct 11, 2021 | 154.56 | 155.73 | 153.24 | 153.32 | 160,834 | -0.91(-0.59%) |
Oct 08, 2021 | 154.53 | 155.61 | 153.89 | 154.23 | 225,746 | -0.46(-0.30%) |
Oct 07, 2021 | 154.01 | 156.43 | 154.01 | 154.69 | 230,788 | +1.51(+0.99%) |
Oct 06, 2021 | 151.06 | 153.33 | 149.62 | 153.18 | 274,824 | +1.09(+0.72%) |
Oct 05, 2021 | 150.71 | 152.87 | 149.02 | 152.08 | 306,571 | +2.52(+1.68%) |
Oct 04, 2021 | 150.85 | 152.66 | 149.25 | 149.56 | 268,354 | -1.62(-1.07%) |