Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 162.90 | 164.19 | 161.67 | 161.90 | 1,073,476 | -0.19(-0.12%) |
Dec 30, 2021 | 165.10 | 165.10 | 161.71 | 162.09 | 941,192 | -3.02(-1.83%) |
Dec 29, 2021 | 163.13 | 165.77 | 163.13 | 165.10 | 575,419 | +2.14(+1.31%) |
Dec 28, 2021 | 166.82 | 167.22 | 162.81 | 162.97 | 1,118,266 | -3.91(-2.34%) |
Dec 27, 2021 | 162.36 | 167.22 | 161.87 | 166.88 | 1,029,518 | +5.76(+3.58%) |
Dec 23, 2021 | 159.51 | 162.47 | 159.51 | 161.12 | 2,060,619 | +1.82(+1.14%) |
Dec 22, 2021 | 157.67 | 159.38 | 157.24 | 159.29 | 1,031,670 | +0.53(+0.34%) |
Dec 21, 2021 | 156.02 | 158.95 | 154.46 | 158.76 | 1,352,287 | +4.60(+2.99%) |
Dec 20, 2021 | 153.54 | 156.54 | 153.35 | 154.16 | 2,391,081 | -0.54(-0.35%) |
Dec 17, 2021 | 155.75 | 159.15 | 154.04 | 154.70 | 3,317,274 | -2.02(-1.29%) |
Dec 16, 2021 | 161.00 | 161.40 | 154.59 | 156.72 | 2,126,098 | -3.62(-2.26%) |
Dec 15, 2021 | 156.42 | 160.64 | 152.76 | 160.34 | 1,497,866 | +5.96(+3.86%) |
Dec 14, 2021 | 152.35 | 154.75 | 150.50 | 154.38 | 1,087,161 | +0.57(+0.37%) |
Dec 13, 2021 | 158.93 | 158.95 | 153.59 | 153.81 | 1,535,418 | -4.36(-2.75%) |
Dec 10, 2021 | 157.91 | 158.34 | 153.23 | 158.16 | 1,127,325 | +3.16(+2.04%) |
Dec 09, 2021 | 157.51 | 159.93 | 154.93 | 155.01 | 1,070,193 | -3.80(-2.39%) |
Dec 08, 2021 | 157.52 | 159.05 | 155.54 | 158.81 | 942,551 | +1.29(+0.82%) |
Dec 07, 2021 | 152.74 | 158.28 | 152.74 | 157.52 | 1,717,333 | +6.43(+4.26%) |
Dec 06, 2021 | 149.80 | 152.39 | 143.46 | 151.09 | 1,945,955 | +2.03(+1.36%) |
Dec 03, 2021 | 151.52 | 153.45 | 147.58 | 149.06 | 1,581,129 | -0.38(-0.25%) |
Dec 02, 2021 | 148.03 | 150.33 | 146.58 | 149.43 | 1,700,275 | -1.40(-0.93%) |
Dec 01, 2021 | 154.20 | 156.64 | 150.61 | 150.83 | 1,619,960 | -0.51(-0.34%) |
Nov 30, 2021 | 152.32 | 153.32 | 149.25 | 151.34 | 2,180,531 | -1.56(-1.02%) |
Nov 29, 2021 | 148.03 | 153.32 | 145.10 | 152.91 | 1,831,316 | +8.02(+5.54%) |
Nov 26, 2021 | 146.87 | 149.89 | 143.97 | 144.89 | 920,180 | -4.44(-2.97%) |
Nov 24, 2021 | 146.19 | 149.40 | 145.10 | 149.32 | 993,030 | +1.71(+1.16%) |
Nov 23, 2021 | 146.25 | 149.01 | 145.68 | 147.61 | 888,100 | -0.18(-0.12%) |
Nov 22, 2021 | 150.46 | 152.85 | 147.70 | 147.79 | 1,089,947 | -1.87(-1.25%) |
Nov 19, 2021 | 148.64 | 151.82 | 147.86 | 149.66 | 831,528 | +0.41(+0.28%) |
Nov 18, 2021 | 150.81 | 149.56 | 149.06 | 149.24 | 1,011,300 | -0.75(-0.50%) |
Nov 17, 2021 | 150.75 | 152.09 | 149.29 | 150.00 | 1,867,833 | +0.37(+0.24%) |
Nov 16, 2021 | 146.70 | 149.91 | 146.00 | 149.63 | 1,251,451 | +3.04(+2.07%) |
Nov 15, 2021 | 146.52 | 148.35 | 145.17 | 146.59 | 1,376,068 | +1.96(+1.35%) |
Nov 12, 2021 | 142.48 | 144.80 | 141.28 | 144.63 | 1,020,639 | +2.95(+2.08%) |
Nov 11, 2021 | 142.31 | 142.79 | 140.32 | 141.69 | 725,009 | +1.19(+0.84%) |
Nov 10, 2021 | 141.65 | 140.50 | 1,295,449 | -3.37(-2.34%) | ||
Nov 09, 2021 | 143.21 | 144.16 | 141.66 | 143.87 | 1,087,080 | +1.51(+1.06%) |
Nov 08, 2021 | 143.23 | 143.65 | 140.86 | 142.36 | 1,098,962 | -0.33(-0.23%) |
Nov 05, 2021 | 143.71 | 145.20 | 140.70 | 142.68 | 1,694,599 | -0.37(-0.26%) |
Nov 04, 2021 | 138.94 | 143.19 | 137.74 | 143.05 | 1,752,909 | +4.22(+3.04%) |
Nov 03, 2021 | 138.72 | 140.18 | 137.12 | 138.83 | 1,273,795 | +0.96(+0.70%) |
Nov 02, 2021 | 137.87 | 138.31 | 135.92 | 137.87 | 1,588,356 | -0.26(-0.19%) |
Nov 01, 2021 | 136.71 | 138.33 | 135.16 | 138.12 | 2,072,546 | +1.35(+0.99%) |
Oct 29, 2021 | 133.77 | 137.26 | 136.77 | 2,372,560 | +1.22(+0.90%) | |
Oct 28, 2021 | 128.62 | 136.88 | 135.55 | 5,773,184 | +13.79(+11.33%) | |
Oct 27, 2021 | 118.15 | 123.50 | 116.58 | 121.76 | 3,443,290 | +7.83(+6.88%) |
Oct 26, 2021 | 117.33 | 113.90 | 113.92 | 1,305,539 | -2.11(-1.82%) | |
Oct 25, 2021 | 114.89 | 116.03 | 1,171,462 | +1.15(+1.00%) | ||
Oct 22, 2021 | 116.29 | 114.68 | 114.88 | 1,321,421 | -1.41(-1.21%) | |
Oct 21, 2021 | 115.02 | 116.56 | 114.77 | 116.29 | 757,911 | +0.58(+0.50%) |
Oct 20, 2021 | 115.25 | 115.81 | 113.83 | 115.70 | 894,298 | +0.23(+0.20%) |
Oct 19, 2021 | 115.08 | 115.89 | 114.47 | 115.48 | 1,119,132 | +0.93(+0.81%) |
Oct 18, 2021 | 111.68 | 114.63 | 111.36 | 114.55 | 1,130,031 | +1.84(+1.63%) |
Oct 15, 2021 | 112.79 | 113.61 | 112.02 | 112.71 | 1,443,890 | +1.19(+1.06%) |
Oct 14, 2021 | 110.19 | 111.58 | 109.22 | 111.52 | 1,751,656 | +4.20(+3.92%) |
Oct 13, 2021 | 107.49 | 108.11 | 106.95 | 107.31 | 1,193,931 | +1.11(+1.04%) |
Oct 12, 2021 | 108.61 | 108.61 | 105.71 | 106.21 | 988,535 | -0.66(-0.62%) |
Oct 11, 2021 | 107.76 | 109.24 | 106.77 | 106.87 | 907,090 | -1.56(-1.44%) |
Oct 08, 2021 | 110.67 | 110.83 | 108.03 | 108.43 | 977,728 | -1.81(-1.64%) |
Oct 07, 2021 | 111.15 | 111.85 | 110.01 | 110.24 | 1,508,142 | +2.40(+2.23%) |
Oct 06, 2021 | 106.73 | 108.24 | 105.86 | 107.84 | 1,660,297 | -0.47(-0.44%) |
Oct 05, 2021 | 107.06 | 109.07 | 106.12 | 108.31 | 2,609,595 | +2.15(+2.02%) |
Oct 04, 2021 | 107.28 | 107.53 | 104.11 | 106.17 | 2,375,322 | -2.14(-1.97%) |