Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 161.81 | 162.57 | 161.25 | 161.50 | 235,743 | -0.71(-0.44%) |
Dec 30, 2021 | 162.99 | 163.46 | 162.05 | 162.21 | 219,038 | -0.12(-0.07%) |
Dec 29, 2021 | 161.73 | 162.87 | 160.94 | 162.32 | 199,619 | +0.45(+0.27%) |
Dec 28, 2021 | 160.60 | 161.92 | 158.93 | 161.88 | 155,768 | +1.77(+1.11%) |
Dec 27, 2021 | 160.51 | 160.51 | 158.09 | 160.11 | 241,696 | +0.12(+0.07%) |
Dec 23, 2021 | 161.26 | 161.78 | 159.97 | 159.99 | 324,496 | -0.39(-0.24%) |
Dec 22, 2021 | 159.84 | 161.29 | 158.38 | 160.38 | 371,108 | +0.78(+0.49%) |
Dec 21, 2021 | 157.47 | 159.85 | 156.70 | 159.60 | 318,527 | +1.96(+1.25%) |
Dec 20, 2021 | 157.73 | 158.22 | 155.92 | 157.63 | 420,204 | -1.21(-0.76%) |
Dec 17, 2021 | 159.41 | 159.70 | 157.34 | 158.84 | 1,059,091 | -0.83(-0.52%) |
Dec 16, 2021 | 155.45 | 159.96 | 154.38 | 159.67 | 818,103 | +5.01(+3.24%) |
Dec 15, 2021 | 154.12 | 155.52 | 153.24 | 154.66 | 636,536 | -2.35(-1.50%) |
Dec 14, 2021 | 156.11 | 158.21 | 156.06 | 157.01 | 489,917 | -0.16(-0.10%) |
Dec 13, 2021 | 152.77 | 158.47 | 152.77 | 157.18 | 892,808 | +4.22(+2.76%) |
Dec 10, 2021 | 151.77 | 153.60 | 150.84 | 152.96 | 415,938 | +1.55(+1.02%) |
Dec 09, 2021 | 150.81 | 152.17 | 150.23 | 151.41 | 443,809 | +0.23(+0.15%) |
Dec 08, 2021 | 152.69 | 152.69 | 150.95 | 151.18 | 449,016 | -1.02(-0.67%) |
Dec 07, 2021 | 154.34 | 154.80 | 151.17 | 152.20 | 1,046,857 | -1.47(-0.96%) |
Dec 06, 2021 | 149.39 | 153.96 | 148.14 | 153.67 | 648,342 | +4.71(+3.16%) |
Dec 03, 2021 | 147.08 | 150.26 | 146.14 | 148.96 | 847,741 | +1.81(+1.23%) |
Dec 02, 2021 | 142.65 | 148.46 | 142.65 | 147.15 | 696,805 | +4.50(+3.15%) |
Dec 01, 2021 | 147.48 | 148.82 | 142.56 | 142.65 | 981,281 | -3.54(-2.42%) |
Nov 30, 2021 | 146.90 | 147.85 | 145.00 | 146.19 | 1,404,794 | -0.66(-0.45%) |
Nov 29, 2021 | 147.04 | 147.69 | 145.36 | 146.85 | 776,747 | +1.13(+0.77%) |
Nov 26, 2021 | 147.08 | 147.79 | 144.16 | 145.72 | 386,665 | -1.61(-1.09%) |
Nov 24, 2021 | 147.05 | 148.50 | 146.74 | 147.33 | 515,133 | -0.22(-0.15%) |
Nov 23, 2021 | 147.56 | 148.62 | 146.65 | 147.55 | 516,508 | -0.13(-0.09%) |
Nov 22, 2021 | 147.45 | 148.76 | 146.17 | 147.69 | 605,935 | -0.03(-0.02%) |
Nov 19, 2021 | 146.94 | 148.80 | 146.28 | 147.71 | 881,524 | +1.36(+0.93%) |
Nov 18, 2021 | 147.98 | 146.70 | 146.13 | 146.35 | 879,353 | -1.93(-1.30%) |
Nov 17, 2021 | 151.54 | 151.54 | 147.39 | 148.28 | 1,173,582 | -3.70(-2.44%) |
Nov 16, 2021 | 152.03 | 153.67 | 151.96 | 151.99 | 435,664 | +0.62(+0.41%) |
Nov 15, 2021 | 152.49 | 153.22 | 151.21 | 151.37 | 446,825 | -0.71(-0.47%) |
Nov 12, 2021 | 153.50 | 153.87 | 151.41 | 152.08 | 1,156,252 | -1.42(-0.92%) |
Nov 11, 2021 | 156.60 | 156.88 | 153.15 | 153.50 | 423,396 | -2.58(-1.66%) |
Nov 10, 2021 | 153.70 | 156.08 | 638,726 | +2.75(+1.79%) | ||
Nov 09, 2021 | 148.39 | 154.03 | 148.22 | 153.34 | 955,008 | -1.99(-1.28%) |
Nov 08, 2021 | 152.74 | 157.65 | 152.36 | 155.32 | 1,007,314 | +2.65(+1.74%) |
Nov 05, 2021 | 153.86 | 154.97 | 151.93 | 152.67 | 587,252 | -0.29(-0.19%) |
Nov 04, 2021 | 153.42 | 156.49 | 152.34 | 152.96 | 471,436 | -0.46(-0.30%) |
Nov 03, 2021 | 152.79 | 155.20 | 147.69 | 153.42 | 1,108,250 | -0.16(-0.11%) |
Nov 02, 2021 | 160.69 | 160.69 | 153.34 | 153.59 | 644,569 | -6.49(-4.05%) |
Nov 01, 2021 | 160.62 | 161.41 | 158.77 | 160.07 | 280,518 | -0.43(-0.27%) |
Oct 29, 2021 | 157.35 | 161.71 | 157.35 | 160.51 | 478,795 | +2.53(+1.60%) |
Oct 28, 2021 | 158.68 | 160.47 | 157.08 | 157.97 | 433,350 | -0.82(-0.52%) |
Oct 27, 2021 | 167.87 | 167.87 | 157.94 | 158.79 | 625,562 | -9.01(-5.37%) |
Oct 26, 2021 | 168.18 | 167.81 | 217,314 | +0.00(+0.00%) | ||
Oct 25, 2021 | 167.88 | 168.72 | 167.06 | 167.81 | 226,592 | -0.18(-0.11%) |
Oct 22, 2021 | 166.53 | 168.61 | 166.53 | 167.99 | 226,443 | +1.93(+1.16%) |
Oct 21, 2021 | 165.29 | 166.59 | 163.17 | 166.06 | 305,694 | +1.12(+0.68%) |
Oct 20, 2021 | 165.68 | 165.95 | 162.79 | 164.94 | 342,531 | +0.12(+0.08%) |
Oct 19, 2021 | 165.07 | 165.79 | 164.20 | 164.82 | 343,030 | -0.10(-0.06%) |
Oct 18, 2021 | 163.36 | 165.30 | 162.86 | 164.91 | 263,371 | +0.95(+0.58%) |
Oct 15, 2021 | 163.13 | 165.07 | 162.68 | 163.96 | 384,512 | +2.00(+1.24%) |
Oct 14, 2021 | 159.77 | 162.03 | 158.75 | 161.96 | 266,326 | +3.03(+1.91%) |
Oct 13, 2021 | 158.37 | 159.41 | 157.09 | 158.93 | 244,052 | +1.01(+0.64%) |
Oct 12, 2021 | 159.27 | 159.96 | 157.47 | 157.91 | 351,511 | -0.99(-0.62%) |
Oct 11, 2021 | 159.97 | 160.93 | 158.59 | 158.91 | 237,603 | -1.20(-0.75%) |
Oct 08, 2021 | 159.56 | 161.27 | 159.14 | 160.10 | 268,881 | +1.32(+0.83%) |
Oct 07, 2021 | 158.38 | 160.18 | 157.92 | 158.78 | 455,356 | +1.45(+0.92%) |
Oct 06, 2021 | 156.19 | 157.55 | 155.18 | 157.34 | 457,650 | +0.37(+0.23%) |
Oct 05, 2021 | 157.16 | 159.46 | 156.06 | 156.97 | 420,925 | -0.31(-0.20%) |
Oct 04, 2021 | 158.16 | 159.74 | 156.40 | 157.28 | 408,980 | -1.81(-1.14%) |