Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 164.87 | 167.11 | 163.79 | 164.38 | 262,291 | -0.32(-0.19%) |
Dec 30, 2021 | 165.00 | 166.69 | 164.59 | 164.71 | 131,408 | -0.75(-0.45%) |
Dec 29, 2021 | 165.60 | 166.58 | 164.56 | 165.45 | 108,772 | -0.51(-0.31%) |
Dec 28, 2021 | 165.97 | 168.38 | 165.67 | 165.96 | 108,707 | -0.70(-0.42%) |
Dec 27, 2021 | 161.68 | 166.69 | 160.43 | 166.66 | 237,632 | +6.00(+3.73%) |
Dec 23, 2021 | 160.19 | 162.64 | 159.07 | 160.67 | 243,613 | +1.11(+0.70%) |
Dec 22, 2021 | 157.45 | 160.83 | 156.61 | 159.56 | 183,422 | +2.21(+1.40%) |
Dec 21, 2021 | 156.29 | 158.31 | 155.27 | 157.35 | 247,074 | +3.12(+2.02%) |
Dec 20, 2021 | 157.01 | 157.26 | 151.22 | 154.23 | 293,342 | -6.19(-3.86%) |
Dec 17, 2021 | 164.41 | 164.41 | 160.23 | 160.42 | 852,127 | -4.34(-2.63%) |
Dec 16, 2021 | 163.75 | 167.98 | 162.37 | 164.75 | 300,597 | +1.86(+1.14%) |
Dec 15, 2021 | 161.06 | 163.01 | 159.15 | 162.90 | 180,867 | +1.85(+1.15%) |
Dec 14, 2021 | 161.28 | 165.62 | 160.06 | 161.05 | 305,334 | -0.50(-0.31%) |
Dec 13, 2021 | 165.72 | 165.72 | 161.42 | 161.55 | 230,318 | -3.75(-2.27%) |
Dec 10, 2021 | 168.25 | 170.02 | 163.36 | 165.29 | 228,830 | -2.25(-1.34%) |
Dec 09, 2021 | 169.46 | 171.25 | 167.44 | 167.54 | 115,365 | -3.85(-2.24%) |
Dec 08, 2021 | 171.98 | 173.10 | 170.17 | 171.39 | 118,012 | -0.04(-0.02%) |
Dec 07, 2021 | 169.56 | 173.06 | 168.40 | 171.43 | 272,190 | +5.76(+3.47%) |
Dec 06, 2021 | 169.50 | 169.56 | 165.53 | 165.67 | 312,333 | -0.18(-0.11%) |
Dec 03, 2021 | 171.98 | 172.75 | 164.07 | 165.85 | 267,994 | -5.19(-3.03%) |
Dec 02, 2021 | 166.98 | 173.52 | 166.98 | 171.04 | 308,818 | +3.75(+2.24%) |
Dec 01, 2021 | 173.87 | 176.62 | 167.11 | 167.29 | 422,317 | -2.71(-1.59%) |
Nov 30, 2021 | 172.99 | 176.38 | 170.00 | 170.00 | 641,077 | -4.93(-2.82%) |
Nov 29, 2021 | 173.15 | 175.55 | 169.88 | 174.93 | 216,426 | +4.87(+2.86%) |
Nov 26, 2021 | 169.86 | 171.04 | 166.61 | 170.06 | 107,917 | -5.94(-3.38%) |
Nov 24, 2021 | 175.95 | 177.97 | 174.99 | 176.01 | 150,873 | -1.76(-0.99%) |
Nov 23, 2021 | 174.05 | 177.97 | 172.47 | 177.76 | 133,512 | +3.64(+2.09%) |
Nov 22, 2021 | 176.13 | 178.03 | 173.06 | 174.13 | 179,431 | +0.04(+0.02%) |
Nov 19, 2021 | 174.41 | 176.01 | 173.71 | 174.09 | 139,850 | -2.08(-1.18%) |
Nov 18, 2021 | 177.99 | 177.37 | 176.07 | 176.17 | 131,620 | -0.89(-0.50%) |
Nov 17, 2021 | 178.20 | 179.36 | 175.39 | 177.06 | 123,279 | -3.18(-1.76%) |
Nov 16, 2021 | 182.34 | 182.70 | 179.81 | 180.23 | 213,367 | -2.91(-1.59%) |
Nov 15, 2021 | 186.07 | 186.80 | 182.78 | 183.14 | 84,916 | -1.66(-0.90%) |
Nov 12, 2021 | 183.56 | 185.14 | 182.64 | 184.80 | 66,670 | +2.13(+1.16%) |
Nov 11, 2021 | 181.99 | 183.64 | 179.69 | 182.67 | 70,859 | +1.84(+1.02%) |
Nov 10, 2021 | 183.74 | 180.83 | 140,480 | -4.67(-2.52%) | ||
Nov 09, 2021 | 184.12 | 185.51 | 181.84 | 185.50 | 150,165 | +0.52(+0.28%) |
Nov 08, 2021 | 188.03 | 189.34 | 183.10 | 184.98 | 143,038 | -0.91(-0.49%) |
Nov 05, 2021 | 188.44 | 191.38 | 184.86 | 185.89 | 113,584 | +0.17(+0.09%) |
Nov 04, 2021 | 190.12 | 191.46 | 184.41 | 185.72 | 232,827 | -4.47(-2.35%) |
Nov 03, 2021 | 188.91 | 191.32 | 187.45 | 190.19 | 261,434 | +2.19(+1.16%) |
Nov 02, 2021 | 187.91 | 188.92 | 182.35 | 188.00 | 638,990 | +2.31(+1.24%) |
Nov 01, 2021 | 171.36 | 189.14 | 184.35 | 185.69 | 341,788 | +17.95(+10.70%) |
Oct 29, 2021 | 166.92 | 170.99 | 166.92 | 167.74 | 261,227 | +0.35(+0.21%) |
Oct 28, 2021 | 160.30 | 168.44 | 160.30 | 167.39 | 293,878 | +7.61(+4.77%) |
Oct 27, 2021 | 163.60 | 165.10 | 159.47 | 159.78 | 120,872 | -5.03(-3.05%) |
Oct 26, 2021 | 167.41 | 164.74 | 164.81 | 147,599 | -1.85(-1.11%) | |
Oct 25, 2021 | 166.75 | 166.90 | 164.48 | 166.65 | 193,576 | +1.12(+0.68%) |
Oct 22, 2021 | 165.85 | 167.56 | 164.23 | 165.53 | 106,445 | +0.91(+0.55%) |
Oct 21, 2021 | 163.76 | 164.75 | 163.12 | 164.63 | 98,136 | +0.59(+0.36%) |
Oct 20, 2021 | 161.89 | 165.12 | 161.08 | 164.04 | 104,389 | +2.87(+1.78%) |
Oct 19, 2021 | 160.85 | 161.95 | 158.97 | 161.17 | 96,439 | +1.97(+1.24%) |
Oct 18, 2021 | 158.79 | 160.04 | 157.21 | 159.20 | 167,413 | -0.71(-0.44%) |
Oct 15, 2021 | 160.28 | 162.13 | 159.51 | 159.91 | 150,227 | +1.18(+0.74%) |
Oct 14, 2021 | 154.46 | 158.84 | 153.03 | 158.73 | 166,383 | +6.92(+4.56%) |
Oct 13, 2021 | 148.99 | 152.58 | 147.43 | 151.81 | 125,849 | +4.11(+2.78%) |
Oct 12, 2021 | 149.69 | 151.26 | 147.20 | 147.70 | 121,757 | -2.17(-1.45%) |
Oct 11, 2021 | 153.10 | 154.79 | 149.84 | 149.87 | 100,802 | -2.99(-1.95%) |
Oct 08, 2021 | 153.34 | 154.86 | 152.19 | 152.85 | 80,738 | -0.12(-0.08%) |
Oct 07, 2021 | 153.75 | 155.77 | 152.72 | 152.97 | 152,121 | +1.72(+1.14%) |
Oct 06, 2021 | 150.18 | 152.77 | 147.00 | 151.26 | 184,207 | -1.08(-0.71%) |
Oct 05, 2021 | 150.24 | 153.96 | 149.78 | 152.34 | 206,178 | +2.89(+1.93%) |
Oct 04, 2021 | 151.82 | 154.57 | 147.71 | 149.45 | 273,859 | -3.71(-2.42%) |