Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 164.88 | 167.13 | 163.81 | 164.41 | 262,258 | -0.32(-0.19%) |
Dec 30, 2021 | 165.01 | 166.71 | 164.62 | 164.72 | 131,392 | -0.75(-0.45%) |
Dec 29, 2021 | 165.62 | 166.60 | 164.59 | 165.47 | 108,759 | -0.51(-0.31%) |
Dec 28, 2021 | 166.00 | 168.40 | 165.69 | 165.99 | 108,693 | -0.70(-0.42%) |
Dec 27, 2021 | 161.70 | 166.71 | 160.45 | 166.68 | 237,602 | +6.00(+3.73%) |
Dec 23, 2021 | 160.21 | 162.66 | 159.09 | 160.69 | 243,582 | +1.11(+0.69%) |
Dec 22, 2021 | 157.47 | 160.85 | 156.63 | 159.58 | 183,399 | +2.21(+1.40%) |
Dec 21, 2021 | 156.31 | 158.33 | 155.29 | 157.37 | 247,043 | +3.12(+2.02%) |
Dec 20, 2021 | 157.03 | 157.28 | 151.23 | 154.25 | 293,306 | -6.19(-3.86%) |
Dec 17, 2021 | 164.44 | 164.44 | 160.25 | 160.44 | 852,020 | -4.34(-2.63%) |
Dec 16, 2021 | 163.77 | 168.00 | 162.39 | 164.78 | 300,559 | +1.86(+1.14%) |
Dec 15, 2021 | 161.08 | 163.03 | 159.17 | 162.92 | 180,844 | +1.85(+1.15%) |
Dec 14, 2021 | 161.30 | 165.65 | 160.08 | 161.07 | 305,295 | -0.50(-0.31%) |
Dec 13, 2021 | 165.75 | 165.75 | 161.44 | 161.57 | 230,289 | -3.75(-2.27%) |
Dec 10, 2021 | 168.27 | 170.04 | 163.38 | 165.31 | 228,802 | -2.25(-1.34%) |
Dec 09, 2021 | 169.48 | 171.28 | 167.46 | 167.56 | 115,351 | -3.85(-2.24%) |
Dec 08, 2021 | 172.00 | 173.12 | 170.19 | 171.41 | 117,997 | -0.04(-0.02%) |
Dec 07, 2021 | 169.58 | 173.08 | 168.42 | 171.45 | 272,156 | +5.76(+3.47%) |
Dec 06, 2021 | 169.52 | 169.58 | 165.56 | 165.69 | 312,294 | -0.18(-0.11%) |
Dec 03, 2021 | 172.00 | 172.78 | 164.10 | 165.88 | 267,961 | -5.19(-3.03%) |
Dec 02, 2021 | 167.00 | 173.54 | 167.00 | 171.06 | 308,779 | +3.75(+2.24%) |
Dec 01, 2021 | 173.89 | 176.64 | 167.13 | 167.31 | 422,265 | -2.71(-1.59%) |
Nov 30, 2021 | 173.01 | 176.40 | 170.02 | 170.02 | 640,996 | -4.93(-2.82%) |
Nov 29, 2021 | 173.17 | 175.57 | 169.90 | 174.95 | 216,399 | +4.87(+2.86%) |
Nov 26, 2021 | 169.88 | 171.06 | 166.63 | 170.08 | 107,903 | -5.95(-3.38%) |
Nov 24, 2021 | 175.97 | 177.99 | 175.01 | 176.03 | 150,854 | -1.76(-0.99%) |
Nov 23, 2021 | 174.07 | 177.99 | 172.50 | 177.79 | 133,495 | +3.64(+2.09%) |
Nov 22, 2021 | 176.15 | 178.05 | 173.08 | 174.15 | 179,408 | +0.04(+0.02%) |
Nov 19, 2021 | 174.43 | 176.03 | 173.73 | 174.11 | 139,832 | -2.08(-1.18%) |
Nov 18, 2021 | 178.01 | 177.39 | 176.09 | 176.19 | 131,603 | -0.89(-0.50%) |
Nov 17, 2021 | 178.23 | 179.39 | 175.41 | 177.08 | 123,264 | -3.18(-1.76%) |
Nov 16, 2021 | 182.36 | 182.72 | 179.84 | 180.26 | 213,340 | -2.91(-1.59%) |
Nov 15, 2021 | 186.09 | 186.82 | 182.80 | 183.16 | 84,905 | -1.66(-0.90%) |
Nov 12, 2021 | 183.58 | 185.16 | 182.66 | 184.82 | 66,662 | +2.13(+1.17%) |
Nov 11, 2021 | 182.01 | 183.66 | 179.72 | 182.69 | 70,850 | +1.84(+1.02%) |
Nov 10, 2021 | 183.76 | 180.85 | 140,463 | -4.67(-2.52%) | ||
Nov 09, 2021 | 184.14 | 185.53 | 181.87 | 185.52 | 150,146 | +0.52(+0.28%) |
Nov 08, 2021 | 188.05 | 189.37 | 183.12 | 185.00 | 143,020 | -0.91(-0.49%) |
Nov 05, 2021 | 188.46 | 191.40 | 184.88 | 185.91 | 113,570 | +0.17(+0.09%) |
Nov 04, 2021 | 190.14 | 191.49 | 184.43 | 185.74 | 232,798 | -4.47(-2.35%) |
Nov 03, 2021 | 188.93 | 191.35 | 187.47 | 190.21 | 261,402 | +2.19(+1.16%) |
Nov 02, 2021 | 187.93 | 188.94 | 182.37 | 188.02 | 638,910 | +2.31(+1.24%) |
Nov 01, 2021 | 171.38 | 189.16 | 184.37 | 185.71 | 341,745 | +17.95(+10.70%) |
Oct 29, 2021 | 166.94 | 171.01 | 166.94 | 167.76 | 261,194 | +0.35(+0.21%) |
Oct 28, 2021 | 160.32 | 168.46 | 160.32 | 167.41 | 293,841 | +7.61(+4.77%) |
Oct 27, 2021 | 163.62 | 165.12 | 159.49 | 159.80 | 120,857 | -5.03(-3.05%) |
Oct 26, 2021 | 167.44 | 164.76 | 164.83 | 147,580 | -1.85(-1.11%) | |
Oct 25, 2021 | 166.78 | 166.93 | 164.50 | 166.68 | 193,552 | +1.12(+0.68%) |
Oct 22, 2021 | 165.88 | 167.59 | 164.25 | 165.56 | 106,432 | +0.91(+0.55%) |
Oct 21, 2021 | 163.78 | 164.77 | 163.14 | 164.65 | 98,124 | +0.59(+0.36%) |
Oct 20, 2021 | 161.91 | 165.15 | 161.10 | 164.06 | 104,376 | +2.87(+1.78%) |
Oct 19, 2021 | 160.87 | 161.97 | 159.00 | 161.19 | 96,427 | +1.97(+1.24%) |
Oct 18, 2021 | 158.81 | 160.06 | 157.23 | 159.22 | 167,392 | -0.71(-0.44%) |
Oct 15, 2021 | 160.30 | 162.15 | 159.53 | 159.93 | 150,208 | +1.18(+0.74%) |
Oct 14, 2021 | 154.48 | 158.86 | 153.06 | 158.75 | 166,362 | +6.93(+4.56%) |
Oct 13, 2021 | 149.01 | 152.59 | 147.45 | 151.82 | 125,833 | +4.11(+2.78%) |
Oct 12, 2021 | 149.71 | 151.28 | 147.22 | 147.72 | 121,741 | -2.17(-1.45%) |
Oct 11, 2021 | 153.12 | 154.81 | 149.86 | 149.89 | 100,789 | -2.99(-1.95%) |
Oct 08, 2021 | 153.35 | 154.88 | 152.21 | 152.88 | 80,728 | -0.12(-0.08%) |
Oct 07, 2021 | 153.76 | 155.79 | 152.74 | 153.00 | 152,102 | +1.72(+1.14%) |
Oct 06, 2021 | 150.20 | 152.78 | 147.02 | 151.28 | 184,184 | -1.08(-0.71%) |
Oct 05, 2021 | 150.26 | 153.97 | 149.80 | 152.35 | 206,152 | +2.89(+1.93%) |
Oct 04, 2021 | 151.84 | 154.59 | 147.72 | 149.47 | 273,825 | -3.71(-2.42%) |