Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 146.69 | 147.72 | 146.25 | 146.68 | 48,618 | +0.47(+0.32%) |
Dec 30, 2021 | 148.37 | 148.65 | 145.99 | 146.22 | 43,765 | -1.62(-1.10%) |
Dec 29, 2021 | 148.25 | 148.87 | 147.64 | 147.84 | 61,213 | +0.34(+0.23%) |
Dec 28, 2021 | 145.63 | 147.94 | 145.63 | 147.50 | 48,098 | +1.76(+1.21%) |
Dec 27, 2021 | 143.89 | 145.75 | 143.20 | 145.74 | 53,444 | +2.72(+1.90%) |
Dec 23, 2021 | 143.34 | 144.32 | 141.62 | 143.02 | 39,973 | -0.40(-0.28%) |
Dec 22, 2021 | 140.25 | 143.78 | 138.96 | 143.42 | 124,108 | +3.85(+2.76%) |
Dec 21, 2021 | 136.04 | 139.70 | 136.04 | 139.57 | 92,115 | +3.97(+2.93%) |
Dec 20, 2021 | 137.38 | 137.38 | 133.03 | 135.59 | 79,414 | -3.19(-2.30%) |
Dec 17, 2021 | 140.90 | 141.03 | 137.90 | 138.78 | 453,837 | -1.84(-1.31%) |
Dec 16, 2021 | 141.10 | 142.47 | 140.08 | 140.62 | 76,049 | -0.07(-0.05%) |
Dec 15, 2021 | 139.95 | 141.43 | 139.03 | 140.69 | 79,594 | -0.01(-0.01%) |
Dec 14, 2021 | 143.36 | 145.17 | 139.76 | 140.70 | 134,758 | -3.24(-2.25%) |
Dec 13, 2021 | 143.96 | 145.23 | 143.55 | 143.93 | 71,538 | -0.37(-0.26%) |
Dec 10, 2021 | 144.59 | 145.65 | 143.52 | 144.30 | 59,784 | -0.04(-0.03%) |
Dec 09, 2021 | 144.85 | 145.68 | 143.54 | 144.34 | 48,689 | -0.62(-0.43%) |
Dec 08, 2021 | 145.27 | 146.86 | 144.87 | 144.96 | 74,444 | +0.46(+0.32%) |
Dec 07, 2021 | 143.41 | 145.51 | 142.62 | 144.50 | 111,825 | +4.01(+2.86%) |
Dec 06, 2021 | 139.84 | 141.57 | 138.54 | 140.49 | 93,435 | +2.03(+1.47%) |
Dec 03, 2021 | 139.14 | 139.14 | 136.24 | 138.46 | 86,147 | -0.70(-0.50%) |
Dec 02, 2021 | 138.34 | 139.97 | 137.24 | 139.16 | 71,647 | +1.79(+1.30%) |
Dec 01, 2021 | 141.06 | 143.16 | 137.37 | 137.37 | 73,298 | -1.89(-1.35%) |
Nov 30, 2021 | 144.47 | 145.82 | 138.89 | 139.26 | 143,442 | -6.54(-4.49%) |
Nov 29, 2021 | 147.69 | 147.69 | 145.35 | 145.80 | 101,153 | -0.43(-0.29%) |
Nov 26, 2021 | 148.08 | 148.96 | 145.64 | 146.22 | 50,757 | -3.80(-2.53%) |
Nov 24, 2021 | 149.80 | 150.30 | 148.43 | 150.02 | 44,314 | -0.33(-0.22%) |
Nov 23, 2021 | 150.09 | 151.80 | 148.43 | 150.35 | 44,400 | +0.62(+0.42%) |
Nov 22, 2021 | 151.67 | 151.88 | 149.30 | 149.73 | 71,970 | -1.61(-1.07%) |
Nov 19, 2021 | 149.64 | 152.10 | 149.14 | 151.35 | 133,397 | +2.01(+1.35%) |
Nov 18, 2021 | 150.03 | 149.84 | 149.31 | 149.33 | 47,720 | -0.90(-0.60%) |
Nov 17, 2021 | 150.74 | 151.50 | 148.85 | 150.24 | 41,075 | -0.85(-0.57%) |
Nov 16, 2021 | 150.32 | 152.40 | 150.03 | 151.09 | 62,998 | +0.59(+0.39%) |
Nov 15, 2021 | 149.21 | 151.52 | 148.72 | 150.50 | 57,901 | +2.22(+1.50%) |
Nov 12, 2021 | 150.43 | 150.95 | 147.31 | 148.28 | 92,538 | -1.87(-1.24%) |
Nov 11, 2021 | 149.73 | 152.00 | 149.73 | 150.14 | 78,291 | +1.14(+0.77%) |
Nov 10, 2021 | 148.84 | 148.59 | 149.00 | 71,227 | -0.25(-0.17%) | |
Nov 09, 2021 | 149.45 | 151.06 | 148.89 | 149.25 | 41,730 | -0.22(-0.15%) |
Nov 08, 2021 | 149.85 | 150.61 | 148.74 | 149.47 | 63,562 | +0.82(+0.55%) |
Nov 05, 2021 | 150.45 | 152.40 | 148.58 | 148.65 | 77,781 | -0.88(-0.59%) |
Nov 04, 2021 | 148.91 | 152.07 | 147.68 | 149.53 | 114,787 | +1.75(+1.19%) |
Nov 03, 2021 | 147.69 | 148.43 | 146.81 | 147.78 | 82,811 | +0.54(+0.37%) |
Nov 02, 2021 | 143.46 | 148.42 | 143.46 | 147.23 | 94,800 | +3.43(+2.39%) |
Nov 01, 2021 | 148.09 | 148.27 | 143.16 | 143.80 | 138,976 | -4.47(-3.01%) |
Oct 29, 2021 | 147.72 | 151.41 | 147.72 | 148.27 | 280,804 | -0.27(-0.18%) |
Oct 28, 2021 | 147.94 | 150.43 | 144.76 | 148.54 | 135,651 | +1.16(+0.79%) |
Oct 27, 2021 | 149.33 | 150.83 | 146.73 | 147.38 | 113,822 | -2.52(-1.68%) |
Oct 26, 2021 | 150.00 | 149.90 | 68,610 | -0.20(-0.14%) | ||
Oct 25, 2021 | 150.72 | 150.78 | 149.49 | 150.10 | 76,394 | +0.06(+0.04%) |
Oct 22, 2021 | 149.57 | 150.96 | 148.38 | 150.04 | 122,357 | +1.02(+0.68%) |
Oct 21, 2021 | 150.09 | 150.10 | 147.51 | 149.03 | 79,208 | -0.58(-0.39%) |
Oct 20, 2021 | 149.41 | 150.18 | 148.38 | 149.61 | 51,870 | +0.78(+0.52%) |
Oct 19, 2021 | 147.70 | 148.87 | 146.38 | 148.83 | 47,250 | +1.51(+1.03%) |
Oct 18, 2021 | 145.10 | 147.48 | 144.80 | 147.32 | 57,288 | +1.67(+1.14%) |
Oct 15, 2021 | 144.55 | 146.11 | 144.12 | 145.66 | 134,493 | +1.62(+1.12%) |
Oct 14, 2021 | 141.68 | 144.04 | 141.13 | 144.04 | 46,318 | +3.50(+2.49%) |
Oct 13, 2021 | 141.51 | 142.17 | 139.59 | 140.54 | 53,331 | -0.57(-0.41%) |
Oct 12, 2021 | 142.93 | 143.82 | 140.38 | 141.11 | 95,172 | -1.42(-1.00%) |
Oct 11, 2021 | 143.18 | 144.69 | 142.37 | 142.53 | 37,987 | -1.12(-0.78%) |
Oct 08, 2021 | 144.71 | 145.01 | 143.65 | 143.66 | 34,472 | -0.78(-0.54%) |
Oct 07, 2021 | 145.35 | 147.05 | 144.08 | 144.43 | 79,703 | -0.07(-0.05%) |
Oct 06, 2021 | 143.46 | 144.68 | 142.04 | 144.50 | 66,726 | -0.04(-0.03%) |
Oct 05, 2021 | 143.83 | 144.84 | 141.79 | 144.54 | 104,225 | +0.62(+0.43%) |
Oct 04, 2021 | 143.77 | 144.34 | 141.52 | 143.92 | 111,041 | +0.36(+0.25%) |