Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 141.80 | 143.46 | 140.39 | 140.39 | 352,511 | -1.05(-0.74%) |
Dec 30, 2021 | 140.96 | 143.71 | 140.12 | 141.44 | 283,411 | +1.32(+0.94%) |
Dec 29, 2021 | 137.09 | 140.53 | 137.09 | 140.12 | 467,107 | +3.01(+2.20%) |
Dec 28, 2021 | 136.39 | 140.46 | 136.39 | 137.11 | 355,738 | +0.32(+0.23%) |
Dec 27, 2021 | 137.17 | 138.31 | 134.41 | 136.79 | 232,843 | -0.83(-0.60%) |
Dec 23, 2021 | 136.10 | 138.37 | 135.91 | 137.62 | 220,936 | +1.13(+0.83%) |
Dec 22, 2021 | 131.38 | 136.68 | 131.04 | 136.49 | 380,381 | +5.05(+3.84%) |
Dec 21, 2021 | 128.23 | 132.46 | 128.00 | 131.44 | 404,184 | +5.31(+4.21%) |
Dec 20, 2021 | 125.55 | 126.65 | 123.54 | 126.13 | 464,329 | -2.53(-1.97%) |
Dec 17, 2021 | 126.52 | 129.98 | 123.99 | 128.66 | 725,055 | +1.79(+1.41%) |
Dec 16, 2021 | 129.17 | 131.53 | 126.31 | 126.87 | 377,210 | -0.82(-0.64%) |
Dec 15, 2021 | 125.81 | 128.39 | 123.44 | 127.69 | 466,594 | +1.71(+1.36%) |
Dec 14, 2021 | 129.34 | 133.04 | 125.76 | 125.98 | 899,072 | -4.38(-3.36%) |
Dec 13, 2021 | 130.90 | 132.08 | 128.69 | 130.36 | 278,309 | -1.55(-1.18%) |
Dec 10, 2021 | 133.50 | 134.47 | 130.53 | 131.91 | 243,952 | -0.51(-0.39%) |
Dec 09, 2021 | 133.31 | 135.00 | 130.70 | 132.42 | 313,052 | -2.06(-1.53%) |
Dec 08, 2021 | 133.64 | 135.15 | 132.19 | 134.48 | 909,679 | +1.97(+1.49%) |
Dec 07, 2021 | 132.09 | 137.16 | 131.35 | 132.51 | 1,009,908 | +2.14(+1.64%) |
Dec 06, 2021 | 128.12 | 132.93 | 126.39 | 130.37 | 825,788 | +4.93(+3.93%) |
Dec 03, 2021 | 129.85 | 129.85 | 124.05 | 125.44 | 466,502 | -3.74(-2.90%) |
Dec 02, 2021 | 124.85 | 129.67 | 124.05 | 129.18 | 602,216 | +5.50(+4.45%) |
Dec 01, 2021 | 130.95 | 132.10 | 123.58 | 123.68 | 417,095 | -2.74(-2.17%) |
Nov 30, 2021 | 129.09 | 131.79 | 126.00 | 126.42 | 747,665 | -4.04(-3.10%) |
Nov 29, 2021 | 133.99 | 133.99 | 129.76 | 130.46 | 581,429 | -1.47(-1.11%) |
Nov 26, 2021 | 130.99 | 132.32 | 126.80 | 131.93 | 688,370 | -5.18(-3.78%) |
Nov 24, 2021 | 133.04 | 138.18 | 132.39 | 137.11 | 479,531 | +2.86(+2.13%) |
Nov 23, 2021 | 133.93 | 135.11 | 131.88 | 134.25 | 666,752 | +0.93(+0.70%) |
Nov 22, 2021 | 136.46 | 137.32 | 132.96 | 133.32 | 741,270 | -2.82(-2.07%) |
Nov 19, 2021 | 136.33 | 137.55 | 135.42 | 136.14 | 486,976 | -1.98(-1.43%) |
Nov 18, 2021 | 141.80 | 142.12 | 138.05 | 138.12 | 317,151 | -3.01(-2.13%) |
Nov 17, 2021 | 142.93 | 144.36 | 139.33 | 141.13 | 470,568 | -4.27(-2.94%) |
Nov 16, 2021 | 148.42 | 148.99 | 145.28 | 145.40 | 778,271 | -4.06(-2.72%) |
Nov 15, 2021 | 151.21 | 151.66 | 148.44 | 149.46 | 508,542 | -0.99(-0.66%) |
Nov 12, 2021 | 150.01 | 151.11 | 150.00 | 150.45 | 172,443 | +0.44(+0.29%) |
Nov 11, 2021 | 151.49 | 153.05 | 149.11 | 150.01 | 213,432 | -1.12(-0.74%) |
Nov 10, 2021 | 151.56 | 151.13 | 300,421 | -0.77(-0.51%) | ||
Nov 09, 2021 | 155.32 | 157.37 | 149.61 | 151.90 | 467,444 | -4.49(-2.87%) |
Nov 08, 2021 | 156.24 | 158.36 | 154.42 | 156.39 | 524,371 | +0.44(+0.28%) |
Nov 05, 2021 | 154.76 | 158.15 | 154.52 | 155.95 | 648,034 | +3.93(+2.59%) |
Nov 04, 2021 | 150.70 | 157.00 | 150.64 | 152.02 | 673,320 | +2.94(+1.97%) |
Nov 03, 2021 | 142.82 | 150.75 | 142.82 | 149.08 | 679,802 | +5.25(+3.65%) |
Nov 02, 2021 | 152.53 | 154.00 | 142.52 | 143.83 | 887,751 | -9.86(-6.42%) |
Nov 01, 2021 | 149.28 | 155.69 | 152.18 | 153.69 | 806,534 | +3.99(+2.67%) |
Oct 29, 2021 | 161.00 | 161.01 | 149.02 | 149.70 | 947,700 | -11.14(-6.93%) |
Oct 28, 2021 | 185.99 | 187.38 | 159.01 | 160.84 | 1,334,334 | -23.33(-12.67%) |
Oct 27, 2021 | 191.08 | 191.96 | 183.82 | 184.17 | 397,458 | -8.20(-4.26%) |
Oct 26, 2021 | 197.70 | 192.23 | 192.37 | 157,421 | -3.89(-1.98%) | |
Oct 25, 2021 | 195.62 | 197.44 | 194.36 | 196.26 | 175,200 | +1.54(+0.79%) |
Oct 22, 2021 | 193.01 | 195.74 | 192.49 | 194.72 | 175,113 | +1.35(+0.70%) |
Oct 21, 2021 | 191.74 | 193.91 | 191.29 | 193.37 | 137,167 | +0.72(+0.37%) |
Oct 20, 2021 | 194.44 | 194.44 | 191.63 | 192.65 | 268,906 | -1.75(-0.90%) |
Oct 19, 2021 | 192.88 | 194.99 | 191.21 | 194.40 | 294,246 | +3.46(+1.81%) |
Oct 18, 2021 | 192.58 | 193.36 | 190.78 | 190.94 | 332,224 | -1.98(-1.03%) |
Oct 15, 2021 | 192.19 | 195.23 | 191.70 | 192.92 | 232,461 | +2.51(+1.32%) |
Oct 14, 2021 | 186.45 | 190.72 | 185.95 | 190.41 | 308,351 | +5.73(+3.10%) |
Oct 13, 2021 | 183.01 | 184.88 | 181.04 | 184.68 | 393,812 | +6.50(+3.65%) |
Oct 12, 2021 | 175.67 | 179.40 | 175.36 | 178.18 | 141,571 | +2.03(+1.15%) |
Oct 11, 2021 | 180.77 | 182.80 | 175.44 | 176.15 | 215,330 | -4.56(-2.52%) |
Oct 08, 2021 | 182.58 | 183.31 | 180.01 | 180.71 | 123,203 | -1.53(-0.84%) |
Oct 07, 2021 | 180.43 | 183.14 | 179.71 | 182.24 | 144,387 | +3.72(+2.08%) |
Oct 06, 2021 | 177.66 | 179.28 | 175.56 | 178.52 | 305,764 | -2.02(-1.12%) |
Oct 05, 2021 | 181.26 | 181.68 | 177.20 | 180.54 | 381,695 | -0.36(-0.20%) |
Oct 04, 2021 | 181.88 | 183.65 | 177.47 | 180.90 | 366,384 | -1.39(-0.76%) |