Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 157.16 | 160.10 | 155.55 | 157.79 | 338,726 | -0.79(-0.50%) |
Dec 30, 2021 | 152.75 | 160.27 | 152.24 | 158.58 | 499,343 | +5.29(+3.45%) |
Dec 29, 2021 | 156.26 | 157.35 | 152.54 | 153.29 | 424,369 | -3.36(-2.14%) |
Dec 28, 2021 | 159.22 | 161.34 | 154.57 | 156.65 | 379,216 | -2.64(-1.66%) |
Dec 27, 2021 | 163.00 | 163.96 | 158.46 | 159.29 | 409,476 | -3.58(-2.20%) |
Dec 23, 2021 | 156.24 | 164.10 | 155.70 | 162.87 | 894,233 | +3.87(+2.43%) |
Dec 22, 2021 | 155.32 | 160.57 | 154.63 | 159.00 | 758,583 | +1.24(+0.79%) |
Dec 21, 2021 | 147.54 | 159.43 | 145.26 | 157.76 | 1,095,196 | +13.35(+9.24%) |
Dec 20, 2021 | 143.30 | 145.94 | 140.70 | 144.41 | 669,573 | -0.87(-0.60%) |
Dec 17, 2021 | 138.49 | 145.99 | 135.01 | 145.28 | 1,267,877 | +6.55(+4.72%) |
Dec 16, 2021 | 143.39 | 146.00 | 136.70 | 138.73 | 905,777 | -2.54(-1.80%) |
Dec 15, 2021 | 139.66 | 142.67 | 133.00 | 141.27 | 1,266,449 | +1.77(+1.27%) |
Dec 14, 2021 | 139.73 | 144.62 | 137.68 | 139.50 | 1,255,427 | -3.56(-2.49%) |
Dec 13, 2021 | 143.30 | 148.95 | 140.85 | 143.06 | 718,665 | -1.90(-1.31%) |
Dec 10, 2021 | 153.26 | 155.40 | 143.47 | 144.96 | 462,254 | -7.63(-5.00%) |
Dec 09, 2021 | 156.83 | 161.00 | 149.84 | 152.59 | 575,982 | -6.04(-3.81%) |
Dec 08, 2021 | 150.32 | 159.99 | 148.22 | 158.63 | 611,890 | +7.55(+5.00%) |
Dec 07, 2021 | 153.47 | 158.83 | 150.54 | 151.08 | 821,712 | +2.48(+1.67%) |
Dec 06, 2021 | 143.29 | 151.16 | 140.01 | 148.60 | 627,104 | +4.24(+2.94%) |
Dec 03, 2021 | 147.92 | 147.92 | 138.23 | 144.36 | 1,120,799 | -5.64(-3.76%) |
Dec 02, 2021 | 145.48 | 150.42 | 143.27 | 150.00 | 821,186 | +3.54(+2.42%) |
Dec 01, 2021 | 154.46 | 157.00 | 146.23 | 146.46 | 880,704 | -6.34(-4.15%) |
Nov 30, 2021 | 159.88 | 161.96 | 152.02 | 152.80 | 1,196,255 | -6.61(-4.15%) |
Nov 29, 2021 | 161.83 | 163.16 | 154.18 | 159.41 | 838,418 | -0.14(-0.09%) |
Nov 26, 2021 | 162.11 | 171.78 | 159.19 | 159.55 | 609,790 | -1.08(-0.67%) |
Nov 24, 2021 | 157.20 | 165.34 | 154.00 | 160.63 | 782,852 | +3.20(+2.03%) |
Nov 23, 2021 | 160.67 | 162.18 | 154.20 | 157.43 | 1,109,334 | -12.23(-7.21%) |
Nov 22, 2021 | 169.66 | 171.00 | 159.65 | 169.66 | 1,402,692 | +0.07(+0.04%) |
Nov 19, 2021 | 178.44 | 179.41 | 169.54 | 169.59 | 1,090,842 | -7.37(-4.16%) |
Nov 18, 2021 | 182.20 | 178.15 | 176.74 | 176.96 | 832,507 | -5.20(-2.85%) |
Nov 17, 2021 | 192.90 | 193.50 | 180.47 | 182.16 | 1,254,270 | -12.60(-6.47%) |
Nov 16, 2021 | 196.38 | 197.93 | 192.03 | 194.76 | 645,638 | -3.41(-1.72%) |
Nov 15, 2021 | 198.99 | 201.92 | 196.84 | 198.17 | 566,152 | -1.77(-0.89%) |
Nov 12, 2021 | 189.14 | 203.82 | 189.14 | 199.94 | 1,432,725 | +10.80(+5.71%) |
Nov 11, 2021 | 206.44 | 207.00 | 187.72 | 189.14 | 1,666,458 | -9.08(-4.58%) |
Nov 10, 2021 | 198.34 | 198.22 | 1,650,105 | -2.68(-1.33%) | ||
Nov 09, 2021 | 199.34 | 205.83 | 194.78 | 200.90 | 874,417 | +4.21(+2.14%) |
Nov 08, 2021 | 196.19 | 199.49 | 194.30 | 196.69 | 685,464 | +2.40(+1.24%) |
Nov 05, 2021 | 196.15 | 197.97 | 190.19 | 194.29 | 499,001 | -2.79(-1.42%) |
Nov 04, 2021 | 190.80 | 199.34 | 187.21 | 197.08 | 1,965,978 | +13.10(+7.12%) |
Nov 03, 2021 | 184.47 | 184.83 | 182.36 | 183.98 | 920,507 | -0.66(-0.36%) |
Nov 02, 2021 | 191.02 | 191.02 | 184.00 | 184.64 | 514,875 | -7.38(-3.84%) |
Nov 01, 2021 | 185.82 | 192.55 | 184.77 | 192.02 | 648,168 | +6.06(+3.26%) |
Oct 29, 2021 | 191.42 | 191.60 | 185.26 | 185.96 | 700,475 | -6.99(-3.62%) |
Oct 28, 2021 | 189.18 | 194.20 | 184.00 | 192.95 | 372,281 | +3.72(+1.97%) |
Oct 27, 2021 | 197.05 | 198.95 | 188.98 | 189.23 | 448,139 | -8.72(-4.41%) |
Oct 26, 2021 | 202.59 | 197.95 | 308,038 | -1.50(-0.75%) | ||
Oct 25, 2021 | 198.55 | 201.15 | 196.33 | 199.45 | 460,409 | +2.28(+1.16%) |
Oct 22, 2021 | 200.16 | 200.16 | 194.14 | 197.17 | 298,492 | -3.75(-1.87%) |
Oct 21, 2021 | 192.14 | 202.32 | 191.26 | 200.92 | 710,813 | +3.57(+1.81%) |
Oct 20, 2021 | 197.06 | 198.64 | 193.49 | 197.35 | 414,024 | +1.08(+0.55%) |
Oct 19, 2021 | 195.00 | 199.00 | 194.88 | 196.27 | 352,684 | +2.26(+1.16%) |
Oct 18, 2021 | 188.43 | 196.66 | 188.10 | 194.01 | 446,447 | +4.76(+2.52%) |
Oct 15, 2021 | 190.23 | 191.52 | 186.30 | 189.25 | 421,568 | -0.81(-0.43%) |
Oct 14, 2021 | 190.66 | 194.05 | 189.34 | 190.06 | 398,896 | +2.32(+1.24%) |
Oct 13, 2021 | 184.33 | 187.84 | 183.00 | 187.74 | 412,290 | +5.05(+2.76%) |
Oct 12, 2021 | 181.89 | 184.50 | 180.91 | 182.69 | 294,905 | +0.76(+0.42%) |
Oct 11, 2021 | 183.74 | 186.91 | 181.64 | 181.93 | 321,103 | -2.91(-1.57%) |
Oct 08, 2021 | 186.85 | 189.46 | 184.64 | 184.84 | 597,396 | -1.08(-0.58%) |
Oct 07, 2021 | 180.23 | 188.54 | 180.23 | 185.92 | 1,127,863 | +7.46(+4.18%) |
Oct 06, 2021 | 175.13 | 178.57 | 171.37 | 178.46 | 1,718,749 | +1.35(+0.76%) |
Oct 05, 2021 | 181.04 | 184.47 | 176.97 | 177.11 | 652,162 | -2.70(-1.50%) |
Oct 04, 2021 | 186.50 | 186.56 | 177.20 | 179.81 | 1,279,110 | -7.92(-4.22%) |