Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 169.86 | 171.09 | 169.69 | 170.34 | 473,032 | +0.15(+0.09%) |
Dec 30, 2021 | 171.43 | 172.07 | 170.07 | 170.19 | 603,247 | -0.53(-0.31%) |
Dec 29, 2021 | 170.20 | 170.88 | 169.56 | 170.72 | 483,782 | +0.56(+0.33%) |
Dec 28, 2021 | 169.69 | 171.25 | 169.68 | 170.16 | 446,876 | +0.13(+0.08%) |
Dec 27, 2021 | 168.14 | 170.03 | 167.12 | 170.03 | 327,369 | +1.99(+1.19%) |
Dec 23, 2021 | 167.46 | 168.41 | 167.16 | 168.03 | 380,210 | +1.24(+0.74%) |
Dec 22, 2021 | 165.06 | 166.84 | 164.83 | 166.80 | 652,696 | +1.64(+0.99%) |
Dec 21, 2021 | 162.02 | 165.24 | 162.02 | 165.16 | 553,739 | +4.59(+2.86%) |
Dec 20, 2021 | 161.24 | 161.52 | 158.12 | 160.57 | 937,413 | -3.08(-1.88%) |
Dec 17, 2021 | 163.60 | 165.34 | 162.16 | 163.66 | 485,174 | -0.72(-0.44%) |
Dec 16, 2021 | 166.69 | 167.47 | 163.74 | 164.37 | 457,573 | -1.26(-0.76%) |
Dec 15, 2021 | 164.10 | 165.91 | 162.12 | 165.63 | 486,636 | +1.35(+0.82%) |
Dec 14, 2021 | 163.81 | 166.29 | 163.78 | 164.28 | 615,948 | -0.38(-0.23%) |
Dec 13, 2021 | 166.94 | 166.94 | 164.18 | 164.66 | 485,715 | -2.55(-1.52%) |
Dec 10, 2021 | 167.97 | 168.31 | 165.57 | 167.20 | 402,929 | +0.26(+0.15%) |
Dec 09, 2021 | 168.12 | 168.56 | 166.95 | 166.95 | 387,574 | -2.20(-1.30%) |
Dec 08, 2021 | 169.23 | 169.76 | 168.34 | 169.15 | 502,078 | +0.54(+0.32%) |
Dec 07, 2021 | 168.27 | 170.15 | 167.74 | 168.61 | 460,348 | +2.61(+1.57%) |
Dec 06, 2021 | 163.89 | 167.45 | 163.42 | 166.00 | 575,607 | +3.43(+2.11%) |
Dec 03, 2021 | 165.08 | 165.22 | 161.26 | 162.57 | 796,826 | -1.90(-1.16%) |
Dec 02, 2021 | 160.34 | 165.02 | 160.15 | 164.47 | 691,826 | +4.84(+3.03%) |
Dec 01, 2021 | 165.10 | 166.81 | 159.62 | 159.62 | 1,024,198 | -2.74(-1.69%) |
Nov 30, 2021 | 165.33 | 165.89 | 161.67 | 162.37 | 704,433 | -4.58(-2.74%) |
Nov 29, 2021 | 169.25 | 169.76 | 165.96 | 166.95 | 474,316 | -0.18(-0.11%) |
Nov 26, 2021 | 168.55 | 168.65 | 164.94 | 167.13 | 668,999 | -6.10(-3.52%) |
Nov 24, 2021 | 172.78 | 173.41 | 172.05 | 173.23 | 302,825 | -0.33(-0.19%) |
Nov 23, 2021 | 173.04 | 174.15 | 172.22 | 173.56 | 521,028 | +0.56(+0.32%) |
Nov 22, 2021 | 172.62 | 174.58 | 172.20 | 173.00 | 660,727 | +1.22(+0.71%) |
Nov 19, 2021 | 172.21 | 172.64 | 171.11 | 171.78 | 374,180 | -1.76(-1.01%) |
Nov 18, 2021 | 174.13 | 173.59 | 173.09 | 173.54 | 893,446 | -0.16(-0.09%) |
Nov 17, 2021 | 174.75 | 174.75 | 172.82 | 173.70 | 3,679,607 | -1.58(-0.90%) |
Nov 16, 2021 | 175.04 | 175.91 | 174.55 | 175.28 | 372,166 | -0.26(-0.15%) |
Nov 15, 2021 | 175.65 | 175.91 | 174.75 | 175.54 | 508,625 | +0.54(+0.31%) |
Nov 12, 2021 | 175.24 | 175.45 | 174.51 | 175.00 | 422,284 | +0.23(+0.13%) |
Nov 11, 2021 | 174.11 | 175.24 | 173.61 | 174.77 | 401,948 | +1.19(+0.69%) |
Nov 10, 2021 | 174.69 | 173.58 | 420,114 | -1.76(-1.00%) | ||
Nov 09, 2021 | 175.31 | 175.96 | 174.37 | 175.34 | 420,920 | -0.37(-0.21%) |
Nov 08, 2021 | 176.74 | 177.13 | 175.19 | 175.71 | 569,216 | +0.09(+0.05%) |
Nov 05, 2021 | 174.55 | 176.27 | 174.27 | 175.61 | 684,902 | +2.70(+1.56%) |
Nov 04, 2021 | 174.35 | 174.84 | 172.26 | 172.92 | 541,696 | -1.01(-0.58%) |
Nov 03, 2021 | 170.97 | 174.46 | 170.97 | 173.93 | 529,344 | +2.55(+1.49%) |
Nov 02, 2021 | 171.09 | 171.71 | 170.21 | 171.38 | 394,333 | +0.37(+0.22%) |
Nov 01, 2021 | 168.40 | 171.04 | 169.04 | 171.01 | 431,098 | +3.58(+2.14%) |
Oct 29, 2021 | 167.88 | 168.50 | 166.70 | 167.43 | 396,837 | -0.65(-0.39%) |
Oct 28, 2021 | 166.34 | 168.08 | 166.34 | 168.08 | 244,421 | +2.63(+1.59%) |
Oct 27, 2021 | 168.53 | 168.71 | 165.45 | 165.45 | 414,714 | -3.58(-2.12%) |
Oct 26, 2021 | 170.71 | 168.97 | 169.03 | 379,665 | -1.39(-0.82%) | |
Oct 25, 2021 | 169.78 | 170.73 | 169.35 | 170.42 | 317,920 | +1.20(+0.71%) |
Oct 22, 2021 | 169.16 | 170.01 | 168.36 | 169.22 | 319,586 | +0.42(+0.25%) |
Oct 21, 2021 | 168.56 | 169.38 | 167.84 | 168.80 | 333,407 | -0.28(-0.17%) |
Oct 20, 2021 | 167.04 | 169.28 | 166.76 | 169.09 | 323,871 | +1.76(+1.05%) |
Oct 19, 2021 | 167.74 | 167.74 | 166.56 | 167.33 | 284,140 | +0.20(+0.12%) |
Oct 18, 2021 | 166.24 | 167.63 | 165.91 | 167.13 | 287,679 | +0.30(+0.18%) |
Oct 15, 2021 | 168.31 | 168.85 | 166.82 | 166.82 | 371,192 | +0.06(+0.03%) |
Oct 14, 2021 | 165.57 | 166.87 | 165.36 | 166.77 | 283,281 | +2.47(+1.50%) |
Oct 13, 2021 | 164.19 | 164.62 | 162.29 | 164.30 | 418,527 | +0.14(+0.09%) |
Oct 12, 2021 | 163.84 | 164.83 | 163.44 | 164.16 | 243,583 | +0.57(+0.35%) |
Oct 11, 2021 | 164.59 | 165.84 | 163.58 | 163.59 | 209,230 | -0.84(-0.51%) |
Oct 08, 2021 | 164.99 | 165.66 | 164.25 | 164.43 | 218,654 | -0.35(-0.21%) |
Oct 07, 2021 | 163.95 | 165.77 | 163.95 | 164.78 | 349,630 | +1.98(+1.21%) |
Oct 06, 2021 | 161.88 | 162.80 | 159.70 | 162.80 | 650,619 | -0.63(-0.39%) |
Oct 05, 2021 | 163.52 | 164.60 | 162.58 | 163.44 | 298,291 | +0.52(+0.32%) |
Oct 04, 2021 | 163.20 | 164.58 | 162.26 | 162.92 | 418,530 | -0.23(-0.14%) |