Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 167.98 | 168.22 | 164.65 | 164.80 | 198,247 | -3.42(-2.04%) |
Dec 30, 2021 | 163.76 | 170.41 | 160.60 | 168.22 | 351,647 | +4.04(+2.46%) |
Dec 29, 2021 | 163.94 | 165.53 | 162.57 | 164.18 | 232,544 | -0.53(-0.32%) |
Dec 28, 2021 | 164.80 | 167.41 | 164.52 | 164.71 | 174,009 | -0.33(-0.20%) |
Dec 27, 2021 | 164.88 | 166.44 | 163.63 | 165.04 | 181,789 | +0.08(+0.05%) |
Dec 23, 2021 | 163.08 | 166.01 | 162.33 | 164.96 | 127,380 | +2.34(+1.44%) |
Dec 22, 2021 | 161.24 | 163.17 | 157.54 | 162.62 | 275,232 | +0.35(+0.22%) |
Dec 21, 2021 | 158.95 | 164.98 | 158.34 | 162.27 | 237,450 | +3.87(+2.44%) |
Dec 20, 2021 | 154.62 | 159.67 | 152.83 | 158.40 | 399,492 | +1.53(+0.97%) |
Dec 17, 2021 | 152.38 | 158.93 | 149.32 | 156.87 | 652,295 | +3.59(+2.34%) |
Dec 16, 2021 | 161.48 | 161.58 | 150.96 | 153.29 | 387,525 | -5.42(-3.41%) |
Dec 15, 2021 | 157.52 | 159.65 | 152.59 | 158.70 | 408,220 | +2.19(+1.40%) |
Dec 14, 2021 | 153.44 | 158.31 | 153.28 | 156.51 | 356,682 | +0.45(+0.29%) |
Dec 13, 2021 | 155.04 | 158.09 | 154.33 | 156.06 | 282,409 | -0.09(-0.06%) |
Dec 10, 2021 | 160.77 | 161.54 | 154.56 | 156.16 | 269,041 | -3.88(-2.43%) |
Dec 09, 2021 | 163.39 | 166.55 | 159.65 | 160.04 | 281,910 | -5.83(-3.51%) |
Dec 08, 2021 | 159.01 | 166.90 | 157.59 | 165.87 | 378,556 | +7.90(+5.00%) |
Dec 07, 2021 | 156.86 | 160.22 | 155.60 | 157.97 | 286,704 | +3.71(+2.41%) |
Dec 06, 2021 | 148.81 | 154.59 | 146.41 | 154.26 | 357,547 | +6.03(+4.07%) |
Dec 03, 2021 | 152.46 | 153.07 | 145.65 | 148.23 | 328,913 | -3.82(-2.51%) |
Dec 02, 2021 | 151.06 | 156.26 | 150.38 | 152.06 | 410,922 | +0.76(+0.50%) |
Dec 01, 2021 | 156.81 | 160.94 | 150.28 | 151.29 | 335,845 | -1.87(-1.22%) |
Nov 30, 2021 | 155.30 | 156.72 | 151.64 | 153.16 | 433,849 | -3.19(-2.04%) |
Nov 29, 2021 | 162.07 | 162.56 | 155.62 | 156.35 | 265,136 | -3.45(-2.16%) |
Nov 26, 2021 | 157.33 | 161.58 | 157.28 | 159.80 | 229,155 | -0.75(-0.47%) |
Nov 24, 2021 | 159.35 | 162.32 | 158.34 | 160.55 | 331,367 | -0.20(-0.13%) |
Nov 23, 2021 | 163.19 | 164.74 | 161.47 | 160.75 | 229,528 | -2.43(-1.49%) |
Nov 22, 2021 | 169.39 | 170.33 | 162.38 | 163.19 | 268,574 | -5.49(-3.26%) |
Nov 19, 2021 | 164.09 | 169.50 | 163.60 | 168.68 | 344,607 | +4.70(+2.87%) |
Nov 18, 2021 | 159.04 | 164.06 | 162.79 | 163.98 | 296,798 | +5.73(+3.62%) |
Nov 17, 2021 | 159.34 | 161.28 | 156.32 | 158.25 | 275,555 | -2.23(-1.39%) |
Nov 16, 2021 | 159.12 | 162.06 | 157.67 | 160.47 | 198,168 | +1.22(+0.77%) |
Nov 15, 2021 | 160.35 | 163.19 | 157.65 | 159.25 | 393,652 | -2.53(-1.56%) |
Nov 12, 2021 | 164.63 | 166.17 | 160.88 | 161.78 | 347,738 | -1.84(-1.12%) |
Nov 11, 2021 | 163.41 | 166.74 | 160.13 | 163.62 | 337,474 | +0.65(+0.40%) |
Nov 10, 2021 | 157.84 | 162.97 | 447,932 | +3.16(+1.98%) | ||
Nov 09, 2021 | 163.95 | 165.04 | 157.91 | 159.81 | 426,316 | -2.45(-1.51%) |
Nov 08, 2021 | 158.69 | 164.31 | 156.88 | 162.26 | 503,657 | +3.42(+2.15%) |
Nov 05, 2021 | 156.61 | 160.40 | 155.96 | 158.84 | 796,533 | +2.55(+1.63%) |
Nov 04, 2021 | 144.34 | 156.44 | 144.34 | 156.28 | 635,301 | +11.97(+8.29%) |
Nov 03, 2021 | 140.18 | 155.77 | 137.67 | 144.32 | 2,755,672 | -16.10(-10.04%) |
Nov 02, 2021 | 165.30 | 166.90 | 157.75 | 160.42 | 444,180 | -5.10(-3.08%) |
Nov 01, 2021 | 164.81 | 167.06 | 162.86 | 165.51 | 248,427 | +1.20(+0.73%) |
Oct 29, 2021 | 159.58 | 165.89 | 159.51 | 164.31 | 258,439 | +3.68(+2.29%) |
Oct 28, 2021 | 162.75 | 164.84 | 159.81 | 160.64 | 224,718 | -1.52(-0.94%) |
Oct 27, 2021 | 163.30 | 165.64 | 161.96 | 162.16 | 243,976 | -1.86(-1.13%) |
Oct 26, 2021 | 166.67 | 162.96 | 164.02 | 262,692 | -1.40(-0.85%) | |
Oct 25, 2021 | 165.13 | 166.65 | 163.64 | 165.42 | 204,300 | +1.04(+0.63%) |
Oct 22, 2021 | 162.76 | 165.01 | 161.62 | 164.38 | 236,275 | +2.80(+1.73%) |
Oct 21, 2021 | 159.58 | 162.28 | 158.95 | 161.58 | 133,347 | +2.40(+1.51%) |
Oct 20, 2021 | 162.72 | 162.72 | 157.41 | 159.18 | 283,804 | -3.61(-2.22%) |
Oct 19, 2021 | 161.69 | 165.83 | 160.84 | 162.79 | 171,684 | +1.30(+0.81%) |
Oct 18, 2021 | 164.49 | 164.84 | 161.47 | 161.49 | 215,344 | -2.21(-1.35%) |
Oct 15, 2021 | 168.47 | 169.41 | 162.96 | 163.69 | 357,843 | -2.30(-1.38%) |
Oct 14, 2021 | 162.39 | 167.25 | 161.04 | 165.99 | 456,558 | +5.35(+3.33%) |
Oct 13, 2021 | 158.85 | 160.77 | 155.56 | 160.65 | 408,441 | +3.31(+2.11%) |
Oct 12, 2021 | 153.43 | 157.51 | 153.07 | 157.33 | 446,154 | +5.54(+3.65%) |
Oct 11, 2021 | 151.52 | 152.51 | 149.38 | 151.79 | 259,443 | +1.47(+0.98%) |
Oct 08, 2021 | 153.73 | 153.73 | 149.49 | 150.32 | 193,153 | -2.72(-1.77%) |
Oct 07, 2021 | 152.37 | 156.61 | 152.37 | 153.03 | 268,748 | +0.16(+0.11%) |
Oct 06, 2021 | 156.45 | 157.68 | 152.22 | 152.87 | 355,428 | -5.38(-3.40%) |
Oct 05, 2021 | 160.25 | 162.50 | 158.22 | 158.25 | 400,815 | -2.60(-1.62%) |
Oct 04, 2021 | 160.25 | 161.36 | 158.70 | 160.86 | 380,144 | -0.57(-0.35%) |