Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 175.62 | 176.27 | 174.59 | 174.59 | 42,072 | -1.36(-0.77%) |
Dec 30, 2021 | 176.21 | 177.71 | 175.69 | 175.94 | 70,899 | -0.26(-0.15%) |
Dec 29, 2021 | 176.45 | 176.78 | 174.94 | 176.20 | 111,439 | -0.03(-0.02%) |
Dec 28, 2021 | 178.96 | 178.96 | 175.84 | 176.23 | 87,981 | -1.93(-1.09%) |
Dec 27, 2021 | 175.27 | 178.26 | 175.27 | 178.17 | 53,100 | +3.29(+1.88%) |
Dec 23, 2021 | 173.83 | 175.60 | 173.62 | 174.88 | 60,587 | +1.44(+0.83%) |
Dec 22, 2021 | 171.63 | 173.58 | 170.78 | 173.44 | 58,167 | +1.29(+0.75%) |
Dec 21, 2021 | 168.88 | 172.20 | 166.94 | 172.15 | 112,368 | +5.84(+3.51%) |
Dec 20, 2021 | 165.18 | 167.22 | 165.08 | 166.31 | 183,564 | -1.80(-1.07%) |
Dec 17, 2021 | 165.82 | 169.80 | 165.29 | 168.12 | 114,230 | +0.31(+0.18%) |
Dec 16, 2021 | 174.07 | 174.07 | 166.71 | 167.81 | 73,016 | -5.75(-3.31%) |
Dec 15, 2021 | 168.76 | 173.83 | 166.85 | 173.56 | 76,236 | +4.83(+2.86%) |
Dec 14, 2021 | 168.56 | 169.70 | 166.71 | 168.73 | 98,920 | -2.47(-1.44%) |
Dec 13, 2021 | 173.64 | 174.08 | 170.98 | 171.20 | 79,187 | -2.45(-1.41%) |
Dec 10, 2021 | 174.48 | 175.52 | 172.08 | 173.65 | 1,027,459 | +1.26(+0.73%) |
Dec 09, 2021 | 175.15 | 176.51 | 172.30 | 172.39 | 48,301 | -3.61(-2.05%) |
Dec 08, 2021 | 175.38 | 176.38 | 173.86 | 176.00 | 73,285 | +0.62(+0.35%) |
Dec 07, 2021 | 172.31 | 175.90 | 172.31 | 175.38 | 65,171 | +6.72(+3.98%) |
Dec 06, 2021 | 167.17 | 169.02 | 164.48 | 168.67 | 55,141 | +1.20(+0.71%) |
Dec 03, 2021 | 171.27 | 171.27 | 165.27 | 167.47 | 136,529 | -3.44(-2.01%) |
Dec 02, 2021 | 169.20 | 170.55 | 168.50 | 170.91 | 64,150 | +1.56(+0.92%) |
Dec 01, 2021 | 175.00 | 175.70 | 169.30 | 169.34 | 98,447 | -3.13(-1.81%) |
Nov 30, 2021 | 176.00 | 176.71 | 172.02 | 172.47 | 82,695 | -3.75(-2.13%) |
Nov 29, 2021 | 173.64 | 176.76 | 173.21 | 176.22 | 62,957 | +4.28(+2.49%) |
Nov 26, 2021 | 173.37 | 174.61 | 171.11 | 171.94 | 46,807 | -3.10(-1.77%) |
Nov 24, 2021 | 172.08 | 175.13 | 170.76 | 175.04 | 61,374 | +0.96(+0.55%) |
Nov 23, 2021 | 174.58 | 175.86 | 173.73 | 174.09 | 84,996 | -1.69(-0.96%) |
Nov 22, 2021 | 180.13 | 181.02 | 175.67 | 175.78 | 118,587 | -3.87(-2.15%) |
Nov 19, 2021 | 180.24 | 181.22 | 179.53 | 179.65 | 51,471 | +0.00(+0.00%) |
Nov 18, 2021 | 180.40 | 179.65 | 179.38 | 179.65 | 62,392 | +0.75(+0.42%) |
Nov 17, 2021 | 179.92 | 180.05 | 178.42 | 178.90 | 61,735 | -0.89(-0.49%) |
Nov 16, 2021 | 176.84 | 179.97 | 176.84 | 179.79 | 49,440 | +2.50(+1.41%) |
Nov 15, 2021 | 178.85 | 178.85 | 176.05 | 177.29 | 44,987 | -1.35(-0.76%) |
Nov 12, 2021 | 176.96 | 178.88 | 176.72 | 178.64 | 53,737 | +2.56(+1.45%) |
Nov 11, 2021 | 175.97 | 176.67 | 175.58 | 176.08 | 36,320 | +1.86(+1.07%) |
Nov 10, 2021 | 177.09 | 174.22 | 51,200 | -4.67(-2.61%) | ||
Nov 09, 2021 | 179.01 | 179.70 | 177.41 | 178.89 | 58,508 | +0.58(+0.32%) |
Nov 08, 2021 | 177.46 | 178.98 | 177.03 | 178.31 | 53,647 | +1.70(+0.96%) |
Nov 05, 2021 | 177.28 | 178.19 | 175.79 | 176.61 | 99,017 | +0.11(+0.06%) |
Nov 04, 2021 | 173.77 | 176.70 | 173.51 | 176.50 | 79,741 | +4.12(+2.39%) |
Nov 03, 2021 | 171.28 | 172.60 | 170.38 | 172.38 | 88,274 | +1.16(+0.68%) |
Nov 02, 2021 | 170.15 | 171.35 | 170.15 | 171.23 | 163,374 | +1.29(+0.76%) |
Nov 01, 2021 | 169.33 | 170.09 | 169.00 | 169.94 | 78,347 | +0.69(+0.41%) |
Oct 29, 2021 | 167.45 | 169.51 | 167.45 | 169.25 | 46,533 | +1.39(+0.83%) |
Oct 28, 2021 | 167.19 | 167.87 | 39,790 | +1.76(+1.06%) | ||
Oct 27, 2021 | 167.35 | 168.41 | 166.10 | 166.10 | 40,490 | -1.57(-0.94%) |
Oct 26, 2021 | 169.35 | 167.68 | 47,611 | -0.56(-0.33%) | ||
Oct 25, 2021 | 167.80 | 168.94 | 167.41 | 168.24 | 42,216 | +0.75(+0.45%) |
Oct 22, 2021 | 168.41 | 166.78 | 167.49 | 45,183 | -0.90(-0.53%) | |
Oct 21, 2021 | 165.76 | 168.49 | 165.76 | 168.39 | 56,039 | +2.11(+1.27%) |
Oct 20, 2021 | 166.57 | 167.03 | 165.88 | 166.27 | 37,958 | -0.09(-0.05%) |
Oct 19, 2021 | 165.22 | 166.44 | 164.54 | 166.36 | 58,930 | +1.80(+1.10%) |
Oct 18, 2021 | 161.83 | 164.71 | 161.67 | 164.56 | 41,601 | +2.01(+1.24%) |
Oct 15, 2021 | 162.73 | 162.73 | 161.90 | 162.55 | 44,433 | +0.56(+0.34%) |
Oct 14, 2021 | 160.84 | 162.14 | 160.60 | 161.99 | 76,407 | +3.53(+2.23%) |
Oct 13, 2021 | 157.39 | 158.92 | 157.39 | 158.46 | 85,442 | +2.32(+1.49%) |
Oct 12, 2021 | 157.28 | 157.36 | 155.85 | 156.14 | 41,444 | -0.34(-0.22%) |
Oct 11, 2021 | 156.77 | 158.69 | 156.48 | 156.48 | 92,819 | -0.95(-0.60%) |
Oct 08, 2021 | 159.35 | 159.35 | 157.34 | 157.42 | 30,006 | -1.20(-0.75%) |
Oct 07, 2021 | 158.50 | 160.23 | 158.50 | 158.62 | 53,674 | +1.89(+1.21%) |
Oct 06, 2021 | 154.09 | 156.88 | 153.98 | 156.73 | 46,124 | +1.08(+0.69%) |
Oct 05, 2021 | 154.50 | 156.62 | 154.25 | 155.65 | 54,524 | +1.99(+1.30%) |
Oct 04, 2021 | 156.90 | 156.90 | 152.68 | 153.66 | 274,761 | -4.35(-2.76%) |