Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 171.87 | 173.07 | 170.51 | 170.51 | 212,245 | -0.57(-0.33%) |
Dec 30, 2021 | 173.26 | 174.90 | 170.86 | 171.07 | 269,207 | -2.77(-1.59%) |
Dec 29, 2021 | 170.86 | 174.78 | 170.86 | 173.84 | 358,228 | +2.56(+1.49%) |
Dec 28, 2021 | 173.47 | 173.81 | 168.87 | 171.29 | 295,287 | -1.72(-1.00%) |
Dec 27, 2021 | 165.60 | 173.16 | 165.60 | 173.01 | 477,884 | +7.06(+4.25%) |
Dec 23, 2021 | 163.59 | 166.66 | 161.77 | 165.96 | 349,991 | +2.66(+1.63%) |
Dec 22, 2021 | 160.55 | 163.56 | 158.79 | 163.29 | 305,864 | +1.94(+1.20%) |
Dec 21, 2021 | 156.31 | 161.43 | 155.23 | 161.35 | 524,116 | +8.39(+5.48%) |
Dec 20, 2021 | 151.46 | 153.86 | 150.15 | 152.96 | 368,689 | -0.76(-0.50%) |
Dec 17, 2021 | 154.31 | 156.18 | 151.89 | 153.73 | 818,228 | -1.20(-0.78%) |
Dec 16, 2021 | 160.81 | 162.69 | 154.15 | 154.93 | 489,060 | -5.23(-3.26%) |
Dec 15, 2021 | 156.62 | 160.35 | 152.97 | 160.16 | 453,736 | +3.91(+2.51%) |
Dec 14, 2021 | 153.61 | 158.34 | 153.21 | 156.24 | 706,541 | +2.40(+1.56%) |
Dec 13, 2021 | 159.07 | 160.44 | 153.59 | 153.84 | 380,350 | -4.13(-2.61%) |
Dec 10, 2021 | 159.87 | 160.93 | 155.22 | 157.97 | 216,899 | +0.26(+0.17%) |
Dec 09, 2021 | 160.85 | 163.05 | 157.43 | 157.71 | 288,757 | -4.75(-2.92%) |
Dec 08, 2021 | 159.37 | 163.53 | 157.82 | 162.46 | 442,959 | +2.83(+1.77%) |
Dec 07, 2021 | 155.13 | 161.19 | 154.68 | 159.63 | 456,270 | +7.30(+4.79%) |
Dec 06, 2021 | 153.18 | 153.89 | 150.13 | 152.33 | 312,847 | -0.48(-0.31%) |
Dec 03, 2021 | 153.37 | 153.69 | 151.26 | 152.81 | 408,190 | +0.90(+0.59%) |
Dec 02, 2021 | 152.05 | 153.21 | 147.55 | 151.91 | 402,087 | +0.29(+0.19%) |
Dec 01, 2021 | 152.63 | 158.46 | 150.89 | 151.61 | 552,719 | +2.65(+1.78%) |
Nov 30, 2021 | 153.94 | 155.62 | 147.26 | 148.96 | 1,031,064 | -6.05(-3.90%) |
Nov 29, 2021 | 153.18 | 155.23 | 149.90 | 155.01 | 531,321 | +3.24(+2.13%) |
Nov 26, 2021 | 156.47 | 157.58 | 150.75 | 151.77 | 311,338 | -6.75(-4.26%) |
Nov 24, 2021 | 155.80 | 158.55 | 153.87 | 158.52 | 269,987 | +1.56(+1.00%) |
Nov 23, 2021 | 156.91 | 158.47 | 153.50 | 156.96 | 465,691 | -0.43(-0.27%) |
Nov 22, 2021 | 160.76 | 162.95 | 157.37 | 157.39 | 344,037 | -2.39(-1.49%) |
Nov 19, 2021 | 160.11 | 162.19 | 159.08 | 159.78 | 422,553 | -0.88(-0.55%) |
Nov 18, 2021 | 162.21 | 161.17 | 159.93 | 160.66 | 321,685 | -0.61(-0.38%) |
Nov 17, 2021 | 163.81 | 163.81 | 160.81 | 161.26 | 362,797 | -1.99(-1.22%) |
Nov 16, 2021 | 161.97 | 164.33 | 160.79 | 163.25 | 460,718 | +1.09(+0.68%) |
Nov 15, 2021 | 164.00 | 166.08 | 160.49 | 162.15 | 464,805 | -0.63(-0.39%) |
Nov 12, 2021 | 160.58 | 163.72 | 160.27 | 162.79 | 570,820 | +3.01(+1.88%) |
Nov 11, 2021 | 155.79 | 159.93 | 154.42 | 159.78 | 350,866 | +6.28(+4.09%) |
Nov 10, 2021 | 154.01 | 153.50 | 550,339 | -4.25(-2.70%) | ||
Nov 09, 2021 | 155.18 | 157.81 | 153.66 | 157.75 | 505,674 | +2.46(+1.59%) |
Nov 08, 2021 | 157.03 | 157.87 | 154.33 | 155.29 | 506,326 | -1.39(-0.89%) |
Nov 05, 2021 | 154.70 | 156.86 | 154.70 | 156.68 | 922,783 | +3.31(+2.16%) |
Nov 04, 2021 | 151.04 | 153.49 | 149.33 | 153.36 | 414,812 | +2.62(+1.74%) |
Nov 03, 2021 | 151.06 | 151.12 | 148.93 | 150.74 | 317,046 | +0.27(+0.18%) |
Nov 02, 2021 | 148.60 | 151.01 | 148.56 | 150.47 | 397,718 | +1.03(+0.69%) |
Nov 01, 2021 | 146.70 | 149.63 | 146.68 | 149.44 | 445,093 | +2.75(+1.87%) |
Oct 29, 2021 | 141.63 | 147.10 | 141.53 | 146.69 | 514,925 | +4.21(+2.96%) |
Oct 28, 2021 | 141.90 | 142.55 | 138.19 | 142.48 | 772,891 | +2.78(+1.99%) |
Oct 27, 2021 | 139.50 | 141.36 | 138.91 | 139.70 | 548,366 | +0.32(+0.23%) |
Oct 26, 2021 | 144.28 | 139.31 | 139.38 | 404,137 | -2.89(-2.03%) | |
Oct 25, 2021 | 141.63 | 143.27 | 141.12 | 142.28 | 242,961 | +0.79(+0.56%) |
Oct 22, 2021 | 142.89 | 141.21 | 141.48 | 329,886 | -0.66(-0.46%) | |
Oct 21, 2021 | 141.02 | 142.49 | 140.18 | 142.14 | 317,173 | -0.21(-0.14%) |
Oct 20, 2021 | 142.49 | 143.11 | 140.71 | 142.34 | 470,006 | +0.30(+0.21%) |
Oct 19, 2021 | 142.25 | 143.19 | 140.99 | 142.04 | 295,791 | +1.10(+0.78%) |
Oct 18, 2021 | 140.09 | 141.37 | 139.31 | 140.94 | 364,051 | -0.50(-0.35%) |
Oct 15, 2021 | 141.90 | 143.68 | 141.29 | 141.44 | 364,850 | -0.55(-0.39%) |
Oct 14, 2021 | 141.46 | 142.70 | 140.34 | 141.98 | 561,640 | +3.24(+2.33%) |
Oct 13, 2021 | 140.72 | 142.47 | 138.56 | 138.75 | 291,995 | -2.41(-1.70%) |
Oct 12, 2021 | 141.44 | 142.75 | 140.14 | 141.15 | 461,700 | +1.28(+0.92%) |
Oct 11, 2021 | 138.62 | 141.76 | 138.62 | 139.87 | 283,219 | +0.39(+0.28%) |
Oct 08, 2021 | 142.78 | 142.78 | 139.41 | 139.48 | 248,567 | -2.67(-1.88%) |
Oct 07, 2021 | 142.34 | 143.71 | 141.54 | 142.15 | 549,987 | +2.56(+1.83%) |
Oct 06, 2021 | 140.02 | 140.96 | 137.72 | 139.59 | 449,308 | -1.69(-1.20%) |
Oct 05, 2021 | 142.79 | 144.14 | 141.22 | 141.28 | 402,989 | -0.75(-0.53%) |
Oct 04, 2021 | 146.08 | 146.08 | 141.36 | 142.03 | 395,308 | -4.32(-2.95%) |