Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 157.37 | 158.05 | 156.84 | 157.75 | 56,541 | +0.78(+0.50%) |
Dec 30, 2021 | 158.33 | 158.33 | 156.11 | 156.97 | 51,109 | -1.38(-0.87%) |
Dec 29, 2021 | 157.06 | 159.40 | 157.06 | 158.35 | 64,381 | +1.08(+0.68%) |
Dec 28, 2021 | 155.13 | 158.02 | 155.13 | 157.27 | 63,790 | +2.36(+1.52%) |
Dec 27, 2021 | 154.89 | 155.36 | 154.19 | 154.91 | 49,148 | +0.44(+0.28%) |
Dec 23, 2021 | 153.97 | 155.01 | 153.30 | 154.47 | 60,821 | +0.63(+0.41%) |
Dec 22, 2021 | 152.94 | 154.00 | 152.12 | 153.84 | 75,324 | +0.84(+0.55%) |
Dec 21, 2021 | 153.00 | 153.82 | 151.59 | 153.00 | 72,101 | +0.69(+0.46%) |
Dec 20, 2021 | 152.39 | 153.16 | 151.23 | 152.31 | 102,063 | -1.86(-1.21%) |
Dec 17, 2021 | 155.41 | 156.95 | 153.41 | 154.17 | 267,392 | -0.67(-0.43%) |
Dec 16, 2021 | 151.91 | 155.49 | 149.23 | 154.83 | 134,553 | +3.54(+2.34%) |
Dec 15, 2021 | 148.81 | 151.53 | 147.71 | 151.29 | 107,878 | +2.87(+1.93%) |
Dec 14, 2021 | 148.42 | 150.51 | 148.01 | 148.42 | 115,653 | -0.76(-0.51%) |
Dec 13, 2021 | 145.75 | 149.54 | 145.75 | 149.18 | 93,235 | +3.27(+2.24%) |
Dec 10, 2021 | 146.86 | 146.94 | 145.75 | 145.92 | 61,296 | -0.46(-0.31%) |
Dec 09, 2021 | 146.37 | 147.08 | 145.75 | 146.37 | 70,969 | -0.70(-0.48%) |
Dec 08, 2021 | 144.96 | 147.41 | 143.65 | 147.08 | 83,958 | +3.33(+2.32%) |
Dec 07, 2021 | 145.77 | 145.77 | 143.39 | 143.74 | 72,263 | -1.71(-1.17%) |
Dec 06, 2021 | 143.98 | 146.18 | 141.53 | 145.45 | 74,676 | +2.75(+1.93%) |
Dec 03, 2021 | 142.66 | 144.48 | 141.71 | 142.70 | 69,744 | +0.31(+0.21%) |
Dec 02, 2021 | 140.39 | 143.57 | 140.39 | 142.39 | 109,455 | +2.81(+2.01%) |
Dec 01, 2021 | 140.03 | 144.44 | 139.15 | 139.59 | 177,879 | +1.06(+0.77%) |
Nov 30, 2021 | 144.19 | 144.19 | 138.14 | 138.53 | 139,479 | -7.54(-5.16%) |
Nov 29, 2021 | 149.49 | 151.81 | 145.69 | 146.07 | 83,245 | -3.25(-2.18%) |
Nov 26, 2021 | 152.09 | 153.50 | 148.88 | 149.32 | 60,342 | -4.28(-2.79%) |
Nov 24, 2021 | 154.29 | 155.12 | 153.59 | 153.60 | 82,717 | -1.03(-0.67%) |
Nov 23, 2021 | 152.93 | 155.34 | 152.93 | 154.63 | 92,642 | +1.71(+1.12%) |
Nov 22, 2021 | 149.72 | 153.64 | 149.32 | 152.93 | 73,964 | +3.30(+2.20%) |
Nov 19, 2021 | 152.29 | 152.29 | 148.89 | 149.63 | 130,923 | -2.84(-1.86%) |
Nov 18, 2021 | 152.94 | 152.55 | 152.18 | 152.47 | 105,486 | -0.48(-0.32%) |
Nov 17, 2021 | 155.36 | 155.72 | 151.80 | 152.96 | 104,618 | -3.02(-1.94%) |
Nov 16, 2021 | 156.30 | 157.28 | 155.62 | 155.98 | 85,245 | -0.31(-0.20%) |
Nov 15, 2021 | 155.72 | 156.78 | 154.45 | 156.29 | 66,327 | +1.39(+0.90%) |
Nov 12, 2021 | 154.79 | 155.57 | 154.06 | 154.90 | 59,217 | +0.26(+0.17%) |
Nov 11, 2021 | 153.45 | 155.00 | 152.17 | 154.64 | 71,203 | +1.00(+0.65%) |
Nov 10, 2021 | 153.03 | 153.88 | 153.64 | 117,738 | +1.01(+0.66%) | |
Nov 09, 2021 | 153.16 | 153.51 | 151.87 | 152.62 | 54,763 | -0.58(-0.38%) |
Nov 08, 2021 | 152.11 | 153.83 | 152.05 | 153.20 | 99,564 | +0.87(+0.57%) |
Nov 05, 2021 | 152.79 | 154.28 | 151.83 | 152.33 | 98,389 | +0.83(+0.55%) |
Nov 04, 2021 | 153.20 | 155.87 | 150.14 | 151.50 | 178,301 | -2.08(-1.36%) |
Nov 03, 2021 | 153.92 | 160.15 | 146.97 | 153.58 | 248,472 | -6.76(-4.21%) |
Nov 02, 2021 | 160.32 | 161.19 | 158.86 | 160.34 | 112,746 | +0.75(+0.47%) |
Nov 01, 2021 | 161.09 | 162.43 | 159.47 | 159.59 | 167,034 | -1.49(-0.92%) |
Oct 29, 2021 | 162.69 | 163.65 | 160.53 | 161.08 | 418,258 | -1.38(-0.85%) |
Oct 28, 2021 | 164.08 | 165.05 | 161.88 | 162.46 | 102,713 | -1.62(-0.99%) |
Oct 27, 2021 | 166.14 | 165.75 | 163.68 | 164.08 | 74,559 | -1.74(-1.05%) |
Oct 26, 2021 | 165.30 | 165.82 | 103,901 | +0.53(+0.32%) | ||
Oct 25, 2021 | 164.34 | 166.34 | 163.49 | 165.29 | 78,039 | +0.90(+0.55%) |
Oct 22, 2021 | 163.04 | 164.64 | 162.13 | 164.39 | 56,056 | +1.64(+1.01%) |
Oct 21, 2021 | 163.28 | 164.00 | 162.19 | 162.75 | 81,752 | -0.07(-0.04%) |
Oct 20, 2021 | 161.44 | 163.57 | 160.35 | 162.82 | 67,106 | +1.13(+0.70%) |
Oct 19, 2021 | 161.82 | 162.80 | 160.56 | 161.69 | 41,592 | -0.13(-0.08%) |
Oct 18, 2021 | 162.86 | 163.54 | 161.59 | 161.82 | 51,560 | -1.67(-1.02%) |
Oct 15, 2021 | 165.70 | 166.06 | 163.25 | 163.49 | 90,032 | -1.20(-0.73%) |
Oct 14, 2021 | 163.49 | 167.28 | 163.18 | 164.70 | 67,366 | +2.28(+1.41%) |
Oct 13, 2021 | 162.74 | 163.50 | 161.24 | 162.41 | 63,275 | -0.43(-0.26%) |
Oct 12, 2021 | 163.31 | 164.74 | 162.15 | 162.84 | 53,281 | -0.79(-0.48%) |
Oct 11, 2021 | 164.45 | 165.18 | 163.33 | 163.62 | 60,948 | -0.63(-0.39%) |
Oct 08, 2021 | 164.87 | 165.23 | 163.51 | 164.26 | 35,237 | -0.21(-0.13%) |
Oct 07, 2021 | 166.38 | 167.78 | 164.14 | 164.47 | 90,734 | -1.31(-0.79%) |
Oct 06, 2021 | 163.81 | 165.88 | 163.07 | 165.78 | 88,479 | +1.88(+1.14%) |
Oct 05, 2021 | 162.66 | 164.49 | 162.66 | 163.90 | 111,057 | +0.28(+0.17%) |
Oct 04, 2021 | 160.91 | 163.81 | 160.91 | 163.62 | 152,109 | +2.76(+1.71%) |