Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 174.75 | 176.36 | 174.65 | 175.56 | 200,472 | +1.16(+0.66%) |
Dec 30, 2021 | 174.58 | 175.01 | 174.05 | 174.40 | 129,997 | +0.38(+0.22%) |
Dec 29, 2021 | 174.57 | 174.89 | 173.24 | 174.02 | 124,384 | -1.01(-0.58%) |
Dec 28, 2021 | 176.13 | 176.57 | 174.93 | 175.03 | 119,952 | -1.09(-0.62%) |
Dec 27, 2021 | 174.33 | 176.48 | 174.33 | 176.12 | 207,848 | +2.01(+1.15%) |
Dec 23, 2021 | 173.45 | 174.62 | 173.29 | 174.12 | 177,207 | +2.29(+1.33%) |
Dec 22, 2021 | 170.59 | 171.96 | 170.59 | 171.82 | 175,060 | -1.38(-0.80%) |
Dec 21, 2021 | 173.19 | 174.07 | 172.51 | 173.21 | 187,991 | +0.82(+0.48%) |
Dec 20, 2021 | 172.01 | 172.61 | 170.63 | 172.38 | 264,309 | -1.98(-1.14%) |
Dec 17, 2021 | 175.83 | 175.97 | 174.23 | 174.36 | 403,845 | -3.13(-1.76%) |
Dec 16, 2021 | 177.99 | 179.01 | 177.29 | 177.49 | 405,678 | +0.56(+0.32%) |
Dec 15, 2021 | 175.75 | 177.17 | 174.75 | 176.93 | 504,235 | +5.66(+3.30%) |
Dec 14, 2021 | 171.48 | 172.82 | 169.79 | 171.27 | 458,149 | +4.41(+2.65%) |
Dec 13, 2021 | 167.85 | 168.18 | 166.43 | 166.86 | 616,059 | -5.90(-3.42%) |
Dec 10, 2021 | 172.47 | 172.76 | 171.09 | 172.76 | 132,498 | +1.50(+0.87%) |
Dec 09, 2021 | 171.48 | 171.69 | 170.53 | 171.26 | 196,915 | -1.62(-0.94%) |
Dec 08, 2021 | 173.80 | 173.85 | 172.25 | 172.88 | 280,218 | -4.70(-2.65%) |
Dec 07, 2021 | 176.71 | 178.02 | 176.12 | 177.58 | 256,876 | +2.70(+1.54%) |
Dec 06, 2021 | 173.61 | 175.28 | 172.80 | 174.88 | 205,945 | +2.02(+1.17%) |
Dec 03, 2021 | 174.02 | 174.70 | 171.91 | 172.87 | 204,732 | -0.66(-0.38%) |
Dec 02, 2021 | 170.21 | 173.96 | 169.98 | 173.53 | 251,416 | +4.61(+2.73%) |
Dec 01, 2021 | 171.29 | 173.17 | 168.88 | 168.91 | 260,412 | +0.42(+0.25%) |
Nov 30, 2021 | 168.67 | 168.87 | 166.43 | 168.50 | 348,960 | +0.36(+0.21%) |
Nov 29, 2021 | 169.31 | 169.62 | 167.71 | 168.14 | 234,356 | -2.24(-1.31%) |
Nov 26, 2021 | 171.24 | 171.62 | 169.39 | 170.37 | 180,885 | -4.72(-2.69%) |
Nov 24, 2021 | 175.18 | 175.38 | 173.86 | 175.09 | 269,646 | -0.24(-0.14%) |
Nov 23, 2021 | 175.36 | 175.82 | 174.50 | 175.33 | 192,829 | -0.03(-0.02%) |
Nov 22, 2021 | 176.33 | 176.63 | 174.85 | 175.36 | 278,883 | -0.82(-0.47%) |
Nov 19, 2021 | 175.61 | 176.50 | 175.52 | 176.18 | 208,376 | +1.24(+0.71%) |
Nov 18, 2021 | 176.36 | 174.99 | 174.19 | 174.94 | 286,767 | -1.48(-0.84%) |
Nov 17, 2021 | 176.22 | 176.73 | 175.02 | 176.42 | 215,578 | -1.16(-0.65%) |
Nov 16, 2021 | 177.17 | 178.28 | 177.07 | 177.57 | 234,386 | +2.88(+1.65%) |
Nov 15, 2021 | 175.29 | 175.71 | 174.65 | 174.69 | 186,160 | -0.01(-0.01%) |
Nov 12, 2021 | 172.34 | 175.03 | 171.96 | 174.70 | 307,308 | +5.09(+3.00%) |
Nov 11, 2021 | 169.09 | 169.90 | 168.82 | 169.62 | 129,346 | +1.58(+0.94%) |
Nov 10, 2021 | 168.12 | 168.03 | 213,908 | +0.99(+0.59%) | ||
Nov 09, 2021 | 168.88 | 169.11 | 166.40 | 167.05 | 234,199 | -3.94(-2.30%) |
Nov 08, 2021 | 170.08 | 171.06 | 169.73 | 170.99 | 215,617 | +1.14(+0.67%) |
Nov 05, 2021 | 171.40 | 171.65 | 169.11 | 169.85 | 186,334 | -2.08(-1.21%) |
Nov 04, 2021 | 172.43 | 173.22 | 171.10 | 171.94 | 180,857 | +0.39(+0.23%) |
Nov 03, 2021 | 170.44 | 171.82 | 169.77 | 171.55 | 172,071 | +1.38(+0.81%) |
Nov 02, 2021 | 170.53 | 170.53 | 168.39 | 170.16 | 175,758 | -0.35(-0.21%) |
Nov 01, 2021 | 168.76 | 170.52 | 167.28 | 170.52 | 231,290 | +3.23(+1.93%) |
Oct 29, 2021 | 166.94 | 167.40 | 166.38 | 167.28 | 174,135 | +0.09(+0.05%) |
Oct 28, 2021 | 166.07 | 167.20 | 166.07 | 167.20 | 191,483 | +2.26(+1.37%) |
Oct 27, 2021 | 165.62 | 166.07 | 164.86 | 164.94 | 216,955 | +0.84(+0.51%) |
Oct 26, 2021 | 164.50 | 164.09 | 153,569 | +0.92(+0.56%) | ||
Oct 25, 2021 | 163.72 | 163.72 | 162.84 | 163.17 | 260,401 | -1.11(-0.68%) |
Oct 22, 2021 | 165.80 | 166.12 | 163.69 | 164.28 | 218,183 | -0.59(-0.36%) |
Oct 21, 2021 | 164.85 | 165.99 | 164.66 | 164.87 | 230,871 | -3.53(-2.10%) |
Oct 20, 2021 | 169.28 | 169.28 | 167.71 | 168.40 | 169,930 | -0.87(-0.52%) |
Oct 19, 2021 | 169.41 | 169.44 | 168.72 | 169.28 | 208,810 | +0.11(+0.07%) |
Oct 18, 2021 | 168.64 | 169.59 | 168.43 | 169.16 | 218,802 | +2.16(+1.29%) |
Oct 15, 2021 | 166.28 | 167.17 | 165.60 | 167.00 | 215,119 | +0.72(+0.43%) |
Oct 14, 2021 | 165.42 | 166.36 | 165.31 | 166.28 | 166,563 | -0.25(-0.15%) |
Oct 13, 2021 | 166.70 | 167.21 | 165.48 | 166.53 | 343,641 | -1.29(-0.77%) |
Oct 12, 2021 | 167.57 | 168.23 | 166.45 | 167.82 | 264,675 | +1.88(+1.13%) |
Oct 11, 2021 | 166.16 | 167.55 | 165.67 | 165.94 | 220,657 | +3.01(+1.85%) |
Oct 08, 2021 | 162.40 | 163.39 | 162.18 | 162.93 | 161,914 | +2.37(+1.48%) |
Oct 07, 2021 | 160.21 | 161.06 | 159.69 | 160.56 | 224,597 | +2.37(+1.50%) |
Oct 06, 2021 | 157.78 | 158.66 | 156.64 | 158.19 | 487,982 | -4.90(-3.00%) |
Oct 05, 2021 | 162.86 | 163.85 | 162.10 | 163.09 | 195,162 | +0.31(+0.19%) |
Oct 04, 2021 | 165.95 | 166.31 | 162.17 | 162.78 | 402,913 | -5.50(-3.27%) |