Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 171.09 | 173.64 | 170.81 | 173.14 | 651,638 | +1.73(+1.01%) |
Dec 30, 2021 | 171.62 | 173.26 | 171.28 | 171.41 | 1,001,633 | -0.44(-0.26%) |
Dec 29, 2021 | 171.04 | 172.85 | 170.85 | 171.85 | 1,055,400 | +0.64(+0.37%) |
Dec 28, 2021 | 169.08 | 171.49 | 168.73 | 171.20 | 962,469 | +2.21(+1.31%) |
Dec 27, 2021 | 167.84 | 169.30 | 166.52 | 168.99 | 965,191 | +1.74(+1.04%) |
Dec 23, 2021 | 165.49 | 168.01 | 164.85 | 167.25 | 1,256,033 | +2.95(+1.79%) |
Dec 22, 2021 | 163.91 | 165.85 | 163.40 | 164.30 | 1,104,158 | -0.23(-0.14%) |
Dec 21, 2021 | 164.80 | 166.14 | 163.91 | 164.53 | 1,996,936 | +1.19(+0.73%) |
Dec 20, 2021 | 165.91 | 166.15 | 161.40 | 163.34 | 2,180,430 | -5.29(-3.14%) |
Dec 17, 2021 | 175.74 | 175.94 | 168.19 | 168.62 | 2,666,692 | -7.11(-4.04%) |
Dec 16, 2021 | 177.16 | 178.84 | 174.71 | 175.73 | 1,646,863 | -0.50(-0.28%) |
Dec 15, 2021 | 176.13 | 176.98 | 172.84 | 176.22 | 1,668,562 | +0.55(+0.31%) |
Dec 14, 2021 | 175.81 | 178.93 | 174.81 | 175.67 | 1,396,080 | -0.96(-0.55%) |
Dec 13, 2021 | 178.08 | 178.77 | 175.50 | 176.64 | 1,021,248 | -1.95(-1.09%) |
Dec 10, 2021 | 177.34 | 180.17 | 175.93 | 178.59 | 1,748,985 | +2.35(+1.33%) |
Dec 09, 2021 | 174.93 | 177.73 | 174.93 | 176.24 | 2,614,975 | -0.20(-0.11%) |
Dec 08, 2021 | 179.00 | 180.37 | 175.88 | 176.44 | 2,695,879 | +5.66(+3.32%) |
Dec 07, 2021 | 170.61 | 173.19 | 169.71 | 170.78 | 1,065,873 | +1.55(+0.92%) |
Dec 06, 2021 | 169.15 | 171.98 | 168.66 | 169.23 | 2,317,783 | +2.11(+1.26%) |
Dec 03, 2021 | 162.57 | 167.81 | 161.07 | 167.12 | 2,085,727 | +4.97(+3.07%) |
Dec 02, 2021 | 158.15 | 162.89 | 157.49 | 162.14 | 1,980,492 | +5.11(+3.26%) |
Dec 01, 2021 | 163.40 | 164.43 | 157.01 | 157.03 | 1,681,275 | -3.39(-2.11%) |
Nov 30, 2021 | 166.57 | 167.27 | 160.41 | 160.42 | 3,229,820 | -7.89(-4.69%) |
Nov 29, 2021 | 168.80 | 169.43 | 167.02 | 168.31 | 1,141,385 | +1.30(+0.78%) |
Nov 26, 2021 | 169.70 | 171.04 | 165.48 | 167.01 | 735,830 | -6.37(-3.67%) |
Nov 24, 2021 | 172.01 | 173.90 | 171.33 | 173.38 | 918,950 | +0.18(+0.11%) |
Nov 23, 2021 | 171.67 | 173.78 | 170.53 | 173.20 | 1,720,303 | +1.75(+1.02%) |
Nov 22, 2021 | 174.58 | 175.03 | 171.28 | 171.45 | 2,573,016 | -2.44(-1.40%) |
Nov 19, 2021 | 174.66 | 175.78 | 173.42 | 173.89 | 1,500,810 | -1.88(-1.07%) |
Nov 18, 2021 | 177.27 | 176.34 | 175.42 | 175.77 | 1,236,402 | -1.35(-0.76%) |
Nov 17, 2021 | 179.96 | 180.09 | 176.33 | 177.12 | 1,274,169 | -2.10(-1.17%) |
Nov 16, 2021 | 177.80 | 180.35 | 177.80 | 179.22 | 1,265,566 | +1.72(+0.97%) |
Nov 15, 2021 | 179.47 | 181.10 | 177.15 | 177.51 | 1,397,477 | -2.19(-1.22%) |
Nov 12, 2021 | 174.56 | 182.07 | 173.73 | 179.70 | 2,210,075 | +5.78(+3.32%) |
Nov 11, 2021 | 171.68 | 174.39 | 171.02 | 173.92 | 1,047,889 | +2.64(+1.54%) |
Nov 10, 2021 | 171.65 | 170.96 | 171.28 | 716,620 | -0.57(-0.33%) | |
Nov 09, 2021 | 169.12 | 171.96 | 168.90 | 171.85 | 711,418 | +3.02(+1.79%) |
Nov 08, 2021 | 169.30 | 169.93 | 167.47 | 168.82 | 775,644 | +0.80(+0.48%) |
Nov 05, 2021 | 169.87 | 172.82 | 167.58 | 168.02 | 982,153 | -0.40(-0.24%) |
Nov 04, 2021 | 171.51 | 171.99 | 167.97 | 168.42 | 973,900 | -2.87(-1.68%) |
Nov 03, 2021 | 164.56 | 172.02 | 163.64 | 171.29 | 1,950,425 | +4.32(+2.59%) |
Nov 02, 2021 | 163.50 | 167.79 | 162.50 | 166.97 | 1,669,337 | +4.29(+2.64%) |
Nov 01, 2021 | 162.14 | 164.76 | 159.32 | 162.68 | 1,528,735 | -1.59(-0.97%) |
Oct 29, 2021 | 167.62 | 167.72 | 163.51 | 164.27 | 2,423,670 | -4.89(-2.89%) |
Oct 28, 2021 | 164.17 | 169.19 | 161.78 | 169.16 | 2,320,595 | -1.05(-0.62%) |
Oct 27, 2021 | 170.70 | 173.36 | 169.30 | 170.21 | 1,218,353 | -0.45(-0.26%) |
Oct 26, 2021 | 173.87 | 170.56 | 170.66 | 664,816 | -2.17(-1.25%) | |
Oct 25, 2021 | 171.47 | 173.98 | 170.61 | 172.83 | 1,135,577 | +0.91(+0.53%) |
Oct 22, 2021 | 172.22 | 173.59 | 171.26 | 171.91 | 799,914 | +0.14(+0.08%) |
Oct 21, 2021 | 170.55 | 171.88 | 169.88 | 171.78 | 679,299 | +0.34(+0.20%) |
Oct 20, 2021 | 168.62 | 172.49 | 168.62 | 171.44 | 1,264,171 | +2.97(+1.76%) |
Oct 19, 2021 | 168.28 | 168.94 | 167.25 | 168.47 | 954,885 | +1.46(+0.88%) |
Oct 18, 2021 | 164.70 | 167.65 | 164.03 | 167.00 | 951,516 | +0.96(+0.58%) |
Oct 15, 2021 | 165.25 | 166.95 | 164.91 | 166.05 | 1,122,329 | +1.98(+1.21%) |
Oct 14, 2021 | 160.16 | 164.65 | 159.34 | 164.06 | 1,095,152 | +5.67(+3.58%) |
Oct 13, 2021 | 158.34 | 159.16 | 157.01 | 158.40 | 855,635 | -0.39(-0.25%) |
Oct 12, 2021 | 160.59 | 160.61 | 158.24 | 158.79 | 794,512 | -0.97(-0.61%) |
Oct 11, 2021 | 162.27 | 162.87 | 159.62 | 159.76 | 542,817 | -2.28(-1.40%) |
Oct 08, 2021 | 163.06 | 163.77 | 161.94 | 162.03 | 572,417 | -0.30(-0.19%) |
Oct 07, 2021 | 163.54 | 165.67 | 162.18 | 162.34 | 781,634 | +0.71(+0.44%) |
Oct 06, 2021 | 159.94 | 161.67 | 158.35 | 161.62 | 871,161 | +0.34(+0.21%) |
Oct 05, 2021 | 159.78 | 162.81 | 158.67 | 161.28 | 666,091 | +2.29(+1.44%) |
Oct 04, 2021 | 158.64 | 160.79 | 157.86 | 158.99 | 1,223,219 | -0.84(-0.53%) |