Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 146.27 | 147.29 | 145.83 | 146.26 | 48,760 | +0.47(+0.32%) |
Dec 30, 2021 | 147.94 | 148.21 | 145.57 | 145.79 | 43,892 | -1.62(-1.10%) |
Dec 29, 2021 | 147.82 | 148.44 | 147.22 | 147.41 | 61,391 | +0.34(+0.23%) |
Dec 28, 2021 | 145.21 | 147.52 | 145.21 | 147.07 | 48,237 | +1.75(+1.21%) |
Dec 27, 2021 | 143.48 | 145.33 | 142.79 | 145.32 | 53,599 | +2.71(+1.90%) |
Dec 23, 2021 | 142.92 | 143.90 | 141.21 | 142.60 | 40,089 | -0.40(-0.28%) |
Dec 22, 2021 | 139.84 | 143.36 | 138.56 | 143.00 | 124,468 | +3.84(+2.76%) |
Dec 21, 2021 | 135.65 | 139.29 | 135.65 | 139.16 | 92,383 | +3.96(+2.93%) |
Dec 20, 2021 | 136.99 | 136.99 | 132.65 | 135.20 | 79,645 | -3.18(-2.30%) |
Dec 17, 2021 | 140.49 | 140.62 | 137.50 | 138.38 | 455,156 | -1.83(-1.31%) |
Dec 16, 2021 | 140.70 | 142.06 | 139.68 | 140.21 | 76,270 | -0.07(-0.05%) |
Dec 15, 2021 | 139.54 | 141.01 | 138.62 | 140.28 | 79,825 | -0.01(-0.01%) |
Dec 14, 2021 | 142.94 | 144.75 | 139.36 | 140.29 | 135,149 | -3.23(-2.25%) |
Dec 13, 2021 | 143.54 | 144.81 | 143.13 | 143.51 | 71,746 | -0.37(-0.26%) |
Dec 10, 2021 | 144.17 | 145.23 | 143.11 | 143.88 | 59,957 | -0.04(-0.03%) |
Dec 09, 2021 | 144.44 | 145.26 | 143.13 | 143.92 | 48,831 | -0.62(-0.43%) |
Dec 08, 2021 | 144.85 | 146.44 | 144.44 | 144.54 | 74,661 | +0.46(+0.32%) |
Dec 07, 2021 | 142.99 | 145.09 | 142.21 | 144.09 | 112,149 | +4.00(+2.86%) |
Dec 06, 2021 | 139.44 | 141.16 | 138.14 | 140.09 | 93,707 | +2.03(+1.47%) |
Dec 03, 2021 | 138.74 | 138.74 | 135.84 | 138.06 | 86,397 | -0.70(-0.50%) |
Dec 02, 2021 | 137.94 | 139.56 | 136.84 | 138.76 | 71,855 | +1.78(+1.30%) |
Dec 01, 2021 | 140.65 | 142.75 | 136.97 | 136.97 | 73,511 | -1.88(-1.35%) |
Nov 30, 2021 | 144.05 | 145.40 | 138.49 | 138.85 | 143,858 | -6.52(-4.48%) |
Nov 29, 2021 | 147.26 | 147.26 | 144.93 | 145.38 | 101,447 | -0.43(-0.29%) |
Nov 26, 2021 | 147.65 | 148.52 | 145.22 | 145.80 | 50,904 | -3.79(-2.53%) |
Nov 24, 2021 | 149.37 | 149.86 | 148.00 | 149.59 | 44,443 | -0.33(-0.22%) |
Nov 23, 2021 | 149.66 | 151.36 | 148.00 | 149.92 | 44,529 | +0.62(+0.42%) |
Nov 22, 2021 | 151.23 | 151.44 | 148.86 | 149.30 | 72,179 | -1.61(-1.07%) |
Nov 19, 2021 | 149.20 | 151.66 | 148.71 | 150.91 | 133,785 | +2.01(+1.35%) |
Nov 18, 2021 | 149.60 | 149.41 | 148.88 | 148.90 | 47,859 | -0.90(-0.60%) |
Nov 17, 2021 | 150.31 | 151.06 | 148.42 | 149.80 | 41,194 | -0.85(-0.57%) |
Nov 16, 2021 | 149.88 | 151.95 | 149.59 | 150.66 | 63,181 | +0.59(+0.39%) |
Nov 15, 2021 | 148.78 | 151.08 | 148.29 | 150.06 | 58,070 | +2.22(+1.50%) |
Nov 12, 2021 | 150.00 | 150.51 | 146.89 | 147.85 | 92,807 | -1.86(-1.24%) |
Nov 11, 2021 | 149.30 | 151.56 | 149.30 | 149.71 | 78,519 | +1.14(+0.77%) |
Nov 10, 2021 | 148.41 | 148.16 | 148.57 | 71,434 | -0.25(-0.17%) | |
Nov 09, 2021 | 149.02 | 150.62 | 148.46 | 148.82 | 41,852 | -0.22(-0.15%) |
Nov 08, 2021 | 149.42 | 150.17 | 148.31 | 149.04 | 63,747 | +0.82(+0.55%) |
Nov 05, 2021 | 150.01 | 151.96 | 148.15 | 148.22 | 78,007 | -0.88(-0.59%) |
Nov 04, 2021 | 148.48 | 151.63 | 147.25 | 149.10 | 115,121 | +1.75(+1.19%) |
Nov 03, 2021 | 147.26 | 148.00 | 146.38 | 147.35 | 83,051 | +0.54(+0.37%) |
Nov 02, 2021 | 143.04 | 147.99 | 143.04 | 146.81 | 95,075 | +3.42(+2.39%) |
Nov 01, 2021 | 147.66 | 147.84 | 142.75 | 143.39 | 139,379 | -4.45(-3.01%) |
Oct 29, 2021 | 147.29 | 150.98 | 147.29 | 147.84 | 281,620 | -0.27(-0.18%) |
Oct 28, 2021 | 147.51 | 149.99 | 144.34 | 148.11 | 136,045 | +1.16(+0.79%) |
Oct 27, 2021 | 148.89 | 150.39 | 146.30 | 146.95 | 114,153 | -2.51(-1.68%) |
Oct 26, 2021 | 149.56 | 149.46 | 68,810 | -0.20(-0.14%) | ||
Oct 25, 2021 | 150.29 | 150.34 | 149.05 | 149.67 | 76,616 | +0.06(+0.04%) |
Oct 22, 2021 | 149.14 | 150.53 | 147.95 | 149.61 | 122,712 | +1.01(+0.68%) |
Oct 21, 2021 | 149.66 | 149.67 | 147.09 | 148.59 | 79,438 | -0.58(-0.39%) |
Oct 20, 2021 | 148.97 | 149.75 | 147.95 | 149.18 | 52,020 | +0.77(+0.52%) |
Oct 19, 2021 | 147.27 | 148.44 | 145.96 | 148.40 | 47,387 | +1.51(+1.03%) |
Oct 18, 2021 | 144.68 | 147.05 | 144.38 | 146.90 | 57,455 | +1.66(+1.14%) |
Oct 15, 2021 | 144.13 | 145.68 | 143.71 | 145.23 | 134,884 | +1.61(+1.12%) |
Oct 14, 2021 | 141.27 | 143.62 | 140.72 | 143.62 | 46,453 | +3.49(+2.49%) |
Oct 13, 2021 | 141.10 | 141.75 | 139.19 | 140.13 | 53,486 | -0.57(-0.41%) |
Oct 12, 2021 | 142.52 | 143.41 | 139.98 | 140.70 | 95,449 | -1.42(-1.00%) |
Oct 11, 2021 | 142.77 | 144.27 | 141.96 | 142.12 | 38,097 | -1.12(-0.78%) |
Oct 08, 2021 | 144.29 | 144.59 | 143.23 | 143.24 | 34,572 | -0.77(-0.54%) |
Oct 07, 2021 | 144.93 | 146.62 | 143.66 | 144.02 | 79,935 | -0.07(-0.05%) |
Oct 06, 2021 | 143.04 | 144.26 | 141.63 | 144.08 | 66,919 | -0.04(-0.03%) |
Oct 05, 2021 | 143.42 | 144.42 | 141.38 | 144.12 | 104,528 | +0.62(+0.43%) |
Oct 04, 2021 | 143.35 | 143.92 | 141.11 | 143.50 | 111,363 | +0.36(+0.25%) |