Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 161.78 | 163.09 | 161.02 | 162.17 | 919,790 | +0.37(+0.23%) |
Dec 30, 2021 | 163.45 | 164.86 | 161.67 | 161.79 | 855,820 | -1.66(-1.01%) |
Dec 29, 2021 | 163.26 | 164.46 | 162.42 | 163.45 | 922,746 | -0.20(-0.12%) |
Dec 28, 2021 | 162.82 | 164.54 | 162.21 | 163.65 | 1,321,759 | +0.04(+0.02%) |
Dec 27, 2021 | 161.41 | 163.98 | 160.41 | 163.61 | 1,161,537 | +1.49(+0.92%) |
Dec 23, 2021 | 161.20 | 162.70 | 159.52 | 162.12 | 1,557,840 | +2.56(+1.61%) |
Dec 22, 2021 | 155.61 | 160.19 | 155.42 | 159.56 | 2,038,670 | +4.18(+2.69%) |
Dec 21, 2021 | 148.11 | 155.75 | 148.11 | 155.38 | 2,312,261 | +8.48(+5.77%) |
Dec 20, 2021 | 144.26 | 148.43 | 143.08 | 146.90 | 2,818,018 | -0.50(-0.34%) |
Dec 17, 2021 | 146.60 | 149.01 | 144.77 | 147.40 | 3,668,193 | -0.56(-0.38%) |
Dec 16, 2021 | 148.35 | 150.27 | 147.30 | 147.96 | 2,789,938 | -0.41(-0.28%) |
Dec 15, 2021 | 150.15 | 151.07 | 145.89 | 148.37 | 2,269,318 | -2.78(-1.84%) |
Dec 14, 2021 | 149.93 | 153.04 | 149.71 | 151.15 | 1,578,117 | +0.32(+0.21%) |
Dec 13, 2021 | 156.11 | 156.71 | 150.57 | 150.82 | 2,385,087 | -7.00(-4.43%) |
Dec 10, 2021 | 155.27 | 157.96 | 153.12 | 157.82 | 1,737,867 | +3.34(+2.16%) |
Dec 09, 2021 | 153.35 | 155.53 | 152.47 | 154.48 | 1,124,049 | -0.22(-0.15%) |
Dec 08, 2021 | 154.53 | 156.60 | 152.91 | 154.71 | 1,649,167 | +1.09(+0.71%) |
Dec 07, 2021 | 155.54 | 159.16 | 152.81 | 153.62 | 2,462,345 | -0.17(-0.11%) |
Dec 06, 2021 | 149.39 | 156.52 | 149.39 | 153.79 | 2,467,639 | +6.59(+4.48%) |
Dec 03, 2021 | 148.75 | 149.38 | 144.07 | 147.19 | 3,163,390 | -1.12(-0.75%) |
Dec 02, 2021 | 140.70 | 149.75 | 140.47 | 148.31 | 3,155,439 | +8.46(+6.05%) |
Dec 01, 2021 | 147.47 | 149.24 | 139.47 | 139.85 | 3,259,520 | -4.97(-3.43%) |
Nov 30, 2021 | 145.80 | 146.23 | 142.99 | 144.82 | 3,531,583 | -3.15(-2.13%) |
Nov 29, 2021 | 146.92 | 151.68 | 146.92 | 147.97 | 3,214,762 | +3.27(+2.26%) |
Nov 26, 2021 | 143.92 | 145.01 | 137.94 | 144.70 | 4,345,349 | -9.98(-6.45%) |
Nov 24, 2021 | 153.22 | 155.13 | 150.54 | 154.68 | 1,562,139 | +0.17(+0.11%) |
Nov 23, 2021 | 154.45 | 155.50 | 153.24 | 154.51 | 1,962,822 | +1.01(+0.66%) |
Nov 22, 2021 | 153.26 | 154.23 | 149.96 | 153.50 | 2,311,893 | +1.46(+0.96%) |
Nov 19, 2021 | 151.12 | 153.19 | 147.47 | 152.04 | 1,915,433 | -0.79(-0.52%) |
Nov 18, 2021 | 153.85 | 152.98 | 152.45 | 152.83 | 1,148,182 | -0.97(-0.63%) |
Nov 17, 2021 | 150.42 | 153.99 | 149.50 | 153.81 | 2,000,969 | +2.68(+1.77%) |
Nov 16, 2021 | 152.25 | 152.69 | 149.97 | 151.13 | 2,094,452 | -1.66(-1.09%) |
Nov 15, 2021 | 154.12 | 154.86 | 152.00 | 152.78 | 1,403,522 | -0.79(-0.51%) |
Nov 12, 2021 | 154.57 | 156.00 | 152.64 | 153.57 | 1,950,395 | -0.38(-0.25%) |
Nov 11, 2021 | 157.63 | 158.01 | 153.71 | 153.95 | 1,694,560 | -4.04(-2.56%) |
Nov 10, 2021 | 160.44 | 158.00 | 1,584,206 | -3.71(-2.29%) | ||
Nov 09, 2021 | 164.93 | 164.93 | 159.37 | 161.71 | 1,808,151 | -3.55(-2.15%) |
Nov 08, 2021 | 167.16 | 167.66 | 164.22 | 165.26 | 2,521,346 | +0.76(+0.47%) |
Nov 05, 2021 | 166.25 | 168.49 | 163.14 | 164.49 | 3,011,551 | +3.46(+2.15%) |
Nov 04, 2021 | 162.93 | 162.93 | 159.69 | 161.04 | 1,898,987 | -0.43(-0.27%) |
Nov 03, 2021 | 157.77 | 163.72 | 154.15 | 161.47 | 3,218,147 | +4.39(+2.79%) |
Nov 02, 2021 | 157.96 | 158.90 | 155.39 | 157.08 | 2,665,427 | -1.74(-1.09%) |
Nov 01, 2021 | 157.42 | 159.13 | 158.46 | 158.82 | 2,219,214 | +1.78(+1.13%) |
Oct 29, 2021 | 156.04 | 157.04 | 2,063,721 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.59 | 159.29 | 155.32 | 157.00 | 2,361,143 | +0.17(+0.11%) |
Oct 27, 2021 | 152.19 | 157.57 | 151.31 | 156.83 | 2,139,925 | +3.69(+2.41%) |
Oct 26, 2021 | 153.74 | 153.14 | 1,838,813 | +1.23(+0.81%) | ||
Oct 25, 2021 | 152.39 | 153.27 | 150.60 | 151.91 | 1,459,588 | +0.04(+0.03%) |
Oct 22, 2021 | 152.42 | 153.06 | 151.26 | 151.87 | 1,015,193 | -0.88(-0.58%) |
Oct 21, 2021 | 150.69 | 152.88 | 150.00 | 152.76 | 1,215,412 | +2.34(+1.55%) |
Oct 20, 2021 | 151.87 | 152.31 | 149.81 | 150.42 | 2,447,403 | -1.72(-1.13%) |
Oct 19, 2021 | 155.06 | 155.95 | 151.62 | 152.14 | 2,669,417 | -4.08(-2.61%) |
Oct 18, 2021 | 156.04 | 157.46 | 155.28 | 156.22 | 1,571,037 | -0.84(-0.54%) |
Oct 15, 2021 | 154.19 | 158.42 | 154.08 | 157.06 | 2,854,454 | +4.73(+3.11%) |
Oct 14, 2021 | 152.97 | 153.63 | 151.21 | 152.33 | 2,015,914 | +0.59(+0.39%) |
Oct 13, 2021 | 155.29 | 155.29 | 151.29 | 151.75 | 2,010,531 | -2.78(-1.80%) |
Oct 12, 2021 | 153.69 | 155.29 | 153.06 | 154.52 | 2,033,590 | +0.62(+0.40%) |
Oct 11, 2021 | 154.48 | 156.80 | 153.66 | 153.90 | 1,709,591 | -0.27(-0.17%) |
Oct 08, 2021 | 155.05 | 155.79 | 153.52 | 154.17 | 1,216,552 | -0.62(-0.40%) |
Oct 07, 2021 | 154.11 | 156.69 | 153.16 | 154.79 | 1,896,251 | +2.37(+1.55%) |
Oct 06, 2021 | 150.66 | 152.57 | 149.00 | 152.42 | 1,698,782 | -0.13(-0.08%) |
Oct 05, 2021 | 152.36 | 153.61 | 150.50 | 152.55 | 1,777,599 | +0.30(+0.19%) |
Oct 04, 2021 | 152.96 | 155.81 | 151.46 | 152.25 | 1,895,692 | -0.81(-0.53%) |