Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 148.23 | 149.07 | 146.45 | 148.16 | 23,220 | +0.51(+0.34%) |
Dec 30, 2021 | 150.05 | 150.75 | 147.65 | 147.66 | 19,014 | -1.89(-1.26%) |
Dec 29, 2021 | 148.09 | 150.14 | 148.09 | 149.55 | 19,271 | +0.67(+0.45%) |
Dec 28, 2021 | 148.98 | 150.57 | 147.99 | 148.87 | 22,212 | -0.21(-0.14%) |
Dec 27, 2021 | 148.79 | 149.57 | 147.70 | 149.08 | 25,650 | +1.06(+0.72%) |
Dec 23, 2021 | 146.87 | 149.20 | 146.87 | 148.02 | 42,070 | +0.58(+0.40%) |
Dec 22, 2021 | 142.93 | 147.90 | 142.89 | 147.43 | 50,731 | +4.50(+3.15%) |
Dec 21, 2021 | 140.43 | 144.03 | 140.43 | 142.93 | 45,912 | +3.63(+2.60%) |
Dec 20, 2021 | 141.01 | 141.01 | 136.47 | 139.30 | 72,160 | -3.28(-2.30%) |
Dec 17, 2021 | 143.98 | 145.09 | 140.75 | 142.59 | 176,596 | -1.64(-1.14%) |
Dec 16, 2021 | 146.00 | 147.89 | 143.62 | 144.22 | 79,834 | -0.98(-0.68%) |
Dec 15, 2021 | 142.57 | 146.05 | 140.94 | 145.21 | 57,068 | +2.28(+1.60%) |
Dec 14, 2021 | 141.52 | 146.50 | 139.98 | 142.93 | 52,653 | -0.51(-0.35%) |
Dec 13, 2021 | 143.27 | 145.08 | 142.68 | 143.44 | 37,042 | -1.35(-0.94%) |
Dec 10, 2021 | 148.66 | 148.66 | 144.44 | 144.79 | 23,873 | -1.84(-1.26%) |
Dec 09, 2021 | 147.80 | 149.05 | 146.63 | 146.63 | 21,644 | -2.87(-1.92%) |
Dec 08, 2021 | 149.44 | 150.20 | 148.00 | 149.50 | 23,271 | +1.47(+0.99%) |
Dec 07, 2021 | 145.95 | 152.37 | 145.95 | 148.03 | 52,884 | -1.33(-0.89%) |
Dec 06, 2021 | 147.74 | 150.54 | 144.94 | 149.35 | 47,251 | +3.80(+2.61%) |
Dec 03, 2021 | 145.65 | 146.19 | 142.39 | 145.55 | 49,609 | +0.70(+0.48%) |
Dec 02, 2021 | 139.29 | 145.15 | 138.07 | 144.85 | 92,380 | +5.73(+4.12%) |
Dec 01, 2021 | 145.65 | 146.32 | 138.99 | 139.12 | 63,263 | -2.73(-1.92%) |
Nov 30, 2021 | 144.60 | 145.14 | 141.26 | 141.85 | 41,178 | -4.74(-3.23%) |
Nov 29, 2021 | 148.92 | 148.92 | 144.27 | 146.58 | 55,382 | -0.33(-0.23%) |
Nov 26, 2021 | 150.88 | 151.23 | 145.51 | 146.91 | 37,742 | -8.41(-5.42%) |
Nov 24, 2021 | 152.60 | 155.99 | 152.60 | 155.33 | 20,887 | +1.73(+1.13%) |
Nov 23, 2021 | 154.97 | 157.20 | 152.28 | 153.59 | 36,314 | -2.07(-1.33%) |
Nov 22, 2021 | 155.55 | 159.30 | 155.03 | 155.66 | 29,795 | +1.11(+0.72%) |
Nov 19, 2021 | 152.69 | 155.38 | 152.69 | 154.55 | 60,241 | +0.81(+0.53%) |
Nov 18, 2021 | 157.15 | 154.16 | 152.90 | 153.74 | 40,359 | -2.19(-1.41%) |
Nov 17, 2021 | 155.66 | 156.40 | 153.13 | 155.93 | 40,211 | +0.10(+0.06%) |
Nov 16, 2021 | 154.09 | 157.12 | 153.69 | 155.83 | 37,914 | +1.17(+0.76%) |
Nov 15, 2021 | 154.24 | 155.50 | 153.74 | 154.66 | 46,064 | +0.83(+0.54%) |
Nov 12, 2021 | 153.37 | 154.09 | 151.58 | 153.84 | 18,167 | +1.38(+0.91%) |
Nov 11, 2021 | 150.19 | 152.62 | 149.80 | 152.45 | 20,945 | +2.19(+1.46%) |
Nov 10, 2021 | 153.00 | 150.27 | 28,793 | -2.49(-1.63%) | ||
Nov 09, 2021 | 151.93 | 154.93 | 151.14 | 152.76 | 45,841 | +0.18(+0.11%) |
Nov 08, 2021 | 157.23 | 158.58 | 151.70 | 152.58 | 108,938 | -2.67(-1.72%) |
Nov 05, 2021 | 151.51 | 156.25 | 151.51 | 155.25 | 45,810 | +5.62(+3.76%) |
Nov 04, 2021 | 149.79 | 152.16 | 148.01 | 149.62 | 52,766 | +0.04(+0.03%) |
Nov 03, 2021 | 144.21 | 149.99 | 144.19 | 149.59 | 73,308 | +4.30(+2.96%) |
Nov 02, 2021 | 144.51 | 145.28 | 142.91 | 145.28 | 45,538 | +1.09(+0.76%) |
Nov 01, 2021 | 141.81 | 145.66 | 141.70 | 144.20 | 83,516 | +2.50(+1.76%) |
Oct 29, 2021 | 139.91 | 142.66 | 139.91 | 141.70 | 90,692 | +2.11(+1.51%) |
Oct 28, 2021 | 136.25 | 140.29 | 136.25 | 139.59 | 125,509 | +2.97(+2.17%) |
Oct 27, 2021 | 137.70 | 137.82 | 135.21 | 136.62 | 87,255 | -0.93(-0.67%) |
Oct 26, 2021 | 142.44 | 137.47 | 137.54 | 63,433 | -4.41(-3.10%) | |
Oct 25, 2021 | 141.50 | 143.30 | 139.57 | 141.95 | 103,042 | +0.55(+0.39%) |
Oct 22, 2021 | 143.03 | 146.33 | 141.33 | 141.40 | 117,789 | +0.33(+0.23%) |
Oct 21, 2021 | 145.91 | 148.92 | 140.90 | 141.06 | 119,775 | -13.89(-8.96%) |
Oct 20, 2021 | 157.82 | 159.19 | 154.95 | 154.95 | 59,502 | -2.35(-1.50%) |
Oct 19, 2021 | 155.74 | 158.56 | 155.53 | 157.31 | 34,095 | +2.06(+1.33%) |
Oct 18, 2021 | 156.00 | 157.51 | 155.23 | 155.25 | 36,684 | -1.48(-0.94%) |
Oct 15, 2021 | 157.82 | 158.35 | 156.12 | 156.72 | 71,949 | +1.76(+1.14%) |
Oct 14, 2021 | 153.62 | 155.11 | 152.44 | 154.96 | 36,571 | +3.13(+2.06%) |
Oct 13, 2021 | 150.68 | 151.83 | 148.92 | 151.83 | 32,915 | +1.45(+0.96%) |
Oct 12, 2021 | 149.53 | 151.00 | 148.46 | 150.38 | 29,058 | +0.37(+0.25%) |
Oct 11, 2021 | 156.37 | 156.47 | 149.95 | 150.01 | 33,731 | -6.35(-4.06%) |
Oct 08, 2021 | 154.79 | 157.58 | 154.47 | 156.37 | 21,408 | +0.96(+0.62%) |
Oct 07, 2021 | 154.78 | 156.72 | 154.55 | 155.40 | 47,606 | +1.62(+1.06%) |
Oct 06, 2021 | 151.14 | 153.83 | 149.03 | 153.78 | 43,811 | +1.26(+0.83%) |
Oct 05, 2021 | 150.88 | 153.16 | 149.51 | 152.51 | 45,447 | +1.60(+1.06%) |
Oct 04, 2021 | 151.62 | 151.71 | 149.49 | 150.92 | 34,553 | -0.22(-0.15%) |