Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 166.23 | 167.53 | 165.32 | 166.27 | 148,093 | -0.44(-0.27%) |
Dec 30, 2021 | 168.20 | 171.40 | 166.23 | 166.72 | 66,651 | -0.99(-0.59%) |
Dec 29, 2021 | 165.41 | 167.97 | 165.41 | 167.70 | 61,932 | +2.38(+1.44%) |
Dec 28, 2021 | 164.15 | 166.72 | 163.71 | 165.33 | 74,243 | +1.49(+0.91%) |
Dec 27, 2021 | 162.21 | 163.89 | 159.13 | 163.84 | 225,393 | +2.52(+1.57%) |
Dec 23, 2021 | 161.74 | 162.63 | 160.82 | 161.31 | 157,003 | -0.68(-0.42%) |
Dec 22, 2021 | 162.03 | 162.85 | 160.39 | 161.99 | 118,281 | -0.24(-0.15%) |
Dec 21, 2021 | 162.95 | 162.98 | 160.97 | 162.23 | 109,583 | +0.28(+0.17%) |
Dec 20, 2021 | 160.67 | 162.42 | 158.80 | 161.95 | 154,755 | -0.21(-0.13%) |
Dec 17, 2021 | 164.04 | 165.57 | 161.05 | 162.16 | 496,186 | -1.89(-1.15%) |
Dec 16, 2021 | 167.04 | 167.48 | 163.53 | 164.04 | 100,130 | -1.94(-1.17%) |
Dec 15, 2021 | 163.43 | 166.95 | 162.17 | 165.99 | 161,332 | +3.06(+1.88%) |
Dec 14, 2021 | 163.15 | 165.13 | 162.28 | 162.93 | 102,423 | -0.84(-0.51%) |
Dec 13, 2021 | 161.69 | 165.04 | 161.38 | 163.77 | 162,082 | +1.73(+1.07%) |
Dec 10, 2021 | 163.89 | 164.13 | 161.75 | 162.04 | 107,411 | -0.77(-0.47%) |
Dec 09, 2021 | 162.70 | 163.50 | 161.77 | 162.81 | 73,955 | -0.73(-0.44%) |
Dec 08, 2021 | 162.14 | 163.90 | 160.75 | 163.53 | 93,619 | +2.01(+1.25%) |
Dec 07, 2021 | 161.42 | 162.72 | 160.59 | 161.52 | 136,481 | +1.44(+0.90%) |
Dec 06, 2021 | 156.56 | 160.66 | 155.21 | 160.07 | 173,843 | +4.86(+3.13%) |
Dec 03, 2021 | 158.37 | 159.89 | 154.61 | 155.21 | 277,297 | -2.24(-1.42%) |
Dec 02, 2021 | 155.03 | 158.09 | 154.15 | 157.45 | 159,809 | +2.99(+1.93%) |
Dec 01, 2021 | 157.26 | 158.98 | 154.46 | 154.47 | 134,976 | -0.75(-0.48%) |
Nov 30, 2021 | 158.12 | 159.15 | 154.70 | 155.21 | 212,772 | -4.17(-2.61%) |
Nov 29, 2021 | 160.64 | 163.64 | 158.93 | 159.38 | 105,941 | -2.99(-1.84%) |
Nov 26, 2021 | 164.26 | 165.11 | 160.44 | 162.36 | 68,642 | -4.21(-2.52%) |
Nov 24, 2021 | 168.31 | 168.88 | 165.97 | 166.57 | 47,763 | -2.70(-1.60%) |
Nov 23, 2021 | 169.77 | 171.22 | 168.26 | 169.27 | 112,789 | -0.19(-0.11%) |
Nov 22, 2021 | 164.92 | 171.03 | 164.65 | 169.46 | 185,073 | +4.98(+3.03%) |
Nov 19, 2021 | 165.80 | 167.19 | 163.82 | 164.47 | 119,776 | -1.79(-1.08%) |
Nov 18, 2021 | 164.31 | 166.55 | 164.21 | 166.26 | 112,100 | +1.71(+1.04%) |
Nov 17, 2021 | 162.98 | 165.02 | 162.73 | 164.55 | 101,870 | +1.82(+1.12%) |
Nov 16, 2021 | 161.68 | 163.98 | 161.11 | 162.74 | 70,075 | +1.44(+0.90%) |
Nov 15, 2021 | 162.60 | 162.60 | 160.56 | 161.29 | 52,916 | -1.05(-0.65%) |
Nov 12, 2021 | 160.65 | 162.69 | 160.65 | 162.34 | 56,741 | +1.91(+1.19%) |
Nov 11, 2021 | 160.26 | 160.99 | 158.77 | 160.44 | 68,186 | +0.18(+0.11%) |
Nov 10, 2021 | 161.50 | 160.26 | 71,158 | -0.86(-0.53%) | ||
Nov 09, 2021 | 161.02 | 161.82 | 160.68 | 161.12 | 59,313 | +0.11(+0.07%) |
Nov 08, 2021 | 159.91 | 162.33 | 158.51 | 161.01 | 73,856 | +2.00(+1.26%) |
Nov 05, 2021 | 155.28 | 159.86 | 155.28 | 159.00 | 95,411 | +4.88(+3.17%) |
Nov 04, 2021 | 154.36 | 157.29 | 153.63 | 154.12 | 103,194 | +0.16(+0.10%) |
Nov 03, 2021 | 153.03 | 154.61 | 151.78 | 153.96 | 115,821 | +1.28(+0.84%) |
Nov 02, 2021 | 148.98 | 153.37 | 148.98 | 152.69 | 109,311 | +3.37(+2.26%) |
Nov 01, 2021 | 151.39 | 150.39 | 148.94 | 149.32 | 120,084 | -1.07(-0.71%) |
Oct 29, 2021 | 149.85 | 153.03 | 148.59 | 150.39 | 156,536 | -0.10(-0.07%) |
Oct 28, 2021 | 149.67 | 152.07 | 149.67 | 150.49 | 76,758 | +1.29(+0.86%) |
Oct 27, 2021 | 150.61 | 151.65 | 148.66 | 149.20 | 76,467 | -2.04(-1.35%) |
Oct 26, 2021 | 151.60 | 151.24 | 151.24 | 70,857 | -0.57(-0.38%) | |
Oct 25, 2021 | 152.44 | 153.82 | 151.53 | 151.81 | 84,792 | -0.22(-0.14%) |
Oct 22, 2021 | 153.23 | 153.46 | 152.03 | 152.03 | 37,754 | -0.81(-0.53%) |
Oct 21, 2021 | 151.69 | 152.91 | 150.45 | 152.83 | 71,368 | +1.32(+0.87%) |
Oct 20, 2021 | 150.45 | 152.24 | 150.45 | 151.52 | 49,405 | +1.01(+0.67%) |
Oct 19, 2021 | 150.30 | 151.27 | 149.34 | 150.51 | 41,900 | +0.38(+0.26%) |
Oct 18, 2021 | 148.54 | 150.12 | 148.54 | 150.12 | 50,438 | +1.82(+1.23%) |
Oct 15, 2021 | 151.97 | 152.11 | 148.28 | 148.31 | 100,247 | -1.84(-1.22%) |
Oct 14, 2021 | 147.35 | 150.95 | 147.35 | 150.14 | 100,109 | +3.25(+2.21%) |
Oct 13, 2021 | 149.32 | 150.27 | 146.18 | 146.89 | 112,501 | -2.76(-1.84%) |
Oct 12, 2021 | 150.06 | 151.27 | 149.26 | 149.65 | 68,071 | -0.64(-0.42%) |
Oct 11, 2021 | 150.67 | 151.90 | 149.96 | 150.29 | 123,023 | +0.10(+0.07%) |
Oct 08, 2021 | 150.43 | 150.54 | 149.32 | 150.19 | 62,352 | -0.09(-0.06%) |
Oct 07, 2021 | 148.84 | 150.99 | 148.84 | 150.28 | 161,970 | +2.20(+1.49%) |
Oct 06, 2021 | 146.16 | 148.08 | 144.61 | 148.08 | 64,699 | +1.36(+0.92%) |
Oct 05, 2021 | 148.34 | 148.63 | 146.26 | 146.72 | 179,385 | -1.56(-1.05%) |
Oct 04, 2021 | 146.77 | 148.91 | 146.09 | 148.29 | 90,498 | +1.74(+1.19%) |