Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 146.66 | 146.66 | 146.66 | 0 | -0.30(-0.20%) | |
Dec 30, 2021 | 147.46 | 148.02 | 145.88 | 146.96 | 171,128 | -0.66(-0.45%) |
Dec 29, 2021 | 149.00 | 150.09 | 147.55 | 147.62 | 208,758 | -0.46(-0.31%) |
Dec 24, 2021 | 148.08 | 148.08 | 148.08 | 0 | +0.72(+0.49%) | |
Dec 23, 2021 | 147.46 | 148.48 | 146.96 | 147.36 | 160,847 | -0.52(-0.35%) |
Dec 22, 2021 | 147.22 | 148.33 | 147.03 | 147.88 | 120,862 | -0.01(-0.01%) |
Dec 21, 2021 | 147.49 | 148.64 | 146.41 | 147.89 | 149,146 | +0.88(+0.60%) |
Dec 20, 2021 | 147.78 | 149.37 | 146.47 | 147.01 | 204,639 | -0.81(-0.55%) |
Dec 17, 2021 | 146.85 | 150.63 | 146.85 | 147.82 | 705,230 | +0.31(+0.21%) |
Dec 16, 2021 | 146.90 | 149.11 | 146.90 | 147.51 | 213,252 | +0.30(+0.20%) |
Dec 15, 2021 | 144.67 | 147.97 | 144.66 | 147.21 | 367,140 | +2.80(+1.94%) |
Dec 14, 2021 | 140.65 | 144.90 | 140.39 | 144.41 | 389,041 | +2.87(+2.03%) |
Dec 13, 2021 | 139.81 | 142.17 | 139.81 | 141.54 | 418,239 | +1.42(+1.01%) |
Dec 10, 2021 | 138.99 | 140.30 | 138.55 | 140.12 | 142,035 | +2.03(+1.47%) |
Dec 09, 2021 | 137.37 | 139.20 | 137.37 | 138.09 | 132,047 | +0.54(+0.39%) |
Dec 08, 2021 | 138.50 | 139.18 | 136.50 | 137.55 | 225,602 | -1.15(-0.83%) |
Dec 07, 2021 | 139.59 | 140.15 | 138.59 | 138.70 | 118,233 | -0.33(-0.24%) |
Dec 06, 2021 | 137.99 | 139.66 | 137.99 | 139.03 | 169,502 | +1.36(+0.99%) |
Dec 03, 2021 | 138.58 | 138.58 | 137.05 | 137.67 | 121,531 | -0.48(-0.35%) |
Dec 02, 2021 | 133.45 | 140.00 | 133.22 | 138.15 | 254,752 | +4.75(+3.56%) |
Dec 01, 2021 | 135.90 | 136.38 | 133.22 | 133.40 | 137,952 | -1.42(-1.05%) |
Nov 30, 2021 | 137.90 | 137.90 | 134.53 | 134.82 | 441,384 | -1.66(-1.22%) |
Nov 29, 2021 | 136.26 | 137.79 | 136.20 | 136.48 | 180,110 | +0.29(+0.21%) |
Nov 26, 2021 | 139.47 | 139.68 | 135.94 | 136.19 | 255,422 | -3.87(-2.76%) |
Nov 25, 2021 | 139.35 | 140.71 | 139.35 | 140.06 | 63,525 | +0.45(+0.32%) |
Nov 24, 2021 | 140.51 | 140.75 | 139.31 | 139.61 | 182,618 | -0.86(-0.61%) |
Nov 23, 2021 | 139.25 | 140.55 | 137.85 | 140.47 | 136,883 | +1.41(+1.01%) |
Nov 22, 2021 | 141.30 | 141.63 | 139.06 | 139.06 | 151,664 | -2.42(-1.71%) |
Nov 19, 2021 | 141.02 | 141.72 | 140.27 | 141.48 | 106,171 | +0.50(+0.35%) |
Nov 18, 2021 | 139.50 | 141.16 | 140.76 | 140.98 | 232,334 | +0.75(+0.53%) |
Nov 17, 2021 | 142.48 | 142.93 | 139.81 | 140.23 | 139,864 | -1.93(-1.36%) |
Nov 16, 2021 | 141.71 | 142.34 | 141.15 | 142.16 | 119,824 | +1.39(+0.99%) |
Nov 15, 2021 | 139.02 | 141.17 | 138.89 | 140.77 | 167,761 | +1.65(+1.19%) |
Nov 12, 2021 | 139.99 | 140.45 | 138.86 | 139.12 | 90,376 | -0.83(-0.59%) |
Nov 11, 2021 | 139.96 | 139.98 | 138.52 | 139.95 | 116,479 | +0.30(+0.21%) |
Nov 10, 2021 | 137.89 | 139.65 | 139.65 | 143,088 | +1.99(+1.45%) | |
Nov 09, 2021 | 135.62 | 138.19 | 135.62 | 137.66 | 158,911 | +1.75(+1.29%) |
Nov 08, 2021 | 138.20 | 138.20 | 134.60 | 135.91 | 147,855 | -1.42(-1.03%) |
Nov 05, 2021 | 137.30 | 138.01 | 136.80 | 137.33 | 171,457 | +0.37(+0.27%) |
Nov 04, 2021 | 136.70 | 137.91 | 136.65 | 136.96 | 124,397 | +0.23(+0.17%) |
Nov 03, 2021 | 136.23 | 137.00 | 135.59 | 136.73 | 191,793 | +0.93(+0.68%) |
Nov 02, 2021 | 134.32 | 135.94 | 134.32 | 135.80 | 148,721 | +1.71(+1.28%) |
Nov 01, 2021 | 134.12 | 133.72 | 132.81 | 134.09 | 150,991 | +0.37(+0.28%) |
Oct 29, 2021 | 134.25 | 135.04 | 132.65 | 133.72 | 100,527 | -0.19(-0.14%) |
Oct 28, 2021 | 131.89 | 134.22 | 131.89 | 133.91 | 128,125 | +1.70(+1.29%) |
Oct 27, 2021 | 136.16 | 136.61 | 131.17 | 132.21 | 273,908 | -4.20(-3.08%) |
Oct 26, 2021 | 138.96 | 136.29 | 136.41 | 268,932 | -2.15(-1.55%) | |
Oct 25, 2021 | 137.95 | 139.37 | 137.09 | 138.56 | 279,879 | +0.87(+0.63%) |
Oct 22, 2021 | 135.74 | 137.91 | 135.74 | 137.69 | 161,318 | +1.65(+1.21%) |
Oct 21, 2021 | 136.08 | 137.04 | 135.77 | 136.04 | 238,817 | -0.44(-0.32%) |
Oct 20, 2021 | 136.47 | 137.47 | 135.81 | 136.48 | 131,083 | -0.44(-0.32%) |
Oct 19, 2021 | 137.86 | 137.88 | 136.74 | 136.92 | 163,686 | -0.45(-0.33%) |
Oct 18, 2021 | 136.96 | 137.75 | 135.89 | 137.37 | 451,418 | +0.28(+0.20%) |
Oct 15, 2021 | 136.83 | 137.42 | 136.28 | 137.09 | 202,223 | +0.48(+0.35%) |
Oct 14, 2021 | 137.51 | 137.65 | 136.43 | 136.61 | 398,075 | +0.00(+0.00%) |
Oct 13, 2021 | 135.47 | 137.36 | 133.82 | 136.61 | 264,939 | +1.01(+0.74%) |
Oct 12, 2021 | 135.27 | 136.35 | 134.04 | 135.60 | 352,758 | -0.16(-0.12%) |
Oct 08, 2021 | 135.76 | 135.76 | 135.76 | 0 | -0.24(-0.18%) | |
Oct 07, 2021 | 136.04 | 137.41 | 135.71 | 136.00 | 251,698 | -0.03(-0.02%) |
Oct 06, 2021 | 137.15 | 138.00 | 135.64 | 136.03 | 261,067 | -0.96(-0.70%) |
Oct 05, 2021 | 134.74 | 137.06 | 133.97 | 136.99 | 226,601 | +2.38(+1.77%) |
Oct 04, 2021 | 134.01 | 135.23 | 133.73 | 134.61 | 179,825 | -0.21(-0.16%) |