Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 164.62 | 166.65 | 164.62 | 165.09 | 470,462 | +0.46(+0.28%) |
Dec 30, 2021 | 164.32 | 165.44 | 163.65 | 164.63 | 427,155 | +0.48(+0.29%) |
Dec 29, 2021 | 163.69 | 164.53 | 161.89 | 164.15 | 681,957 | +0.80(+0.49%) |
Dec 28, 2021 | 163.13 | 163.91 | 162.71 | 163.34 | 448,858 | +0.21(+0.13%) |
Dec 27, 2021 | 160.17 | 163.21 | 159.75 | 163.13 | 297,362 | +2.84(+1.77%) |
Dec 23, 2021 | 162.16 | 162.16 | 159.03 | 160.29 | 402,894 | -0.90(-0.56%) |
Dec 22, 2021 | 158.97 | 161.43 | 158.97 | 161.19 | 1,039,772 | +1.81(+1.14%) |
Dec 21, 2021 | 159.94 | 160.82 | 158.35 | 159.38 | 722,942 | +0.51(+0.32%) |
Dec 20, 2021 | 157.11 | 159.53 | 156.45 | 158.87 | 451,040 | +0.32(+0.20%) |
Dec 17, 2021 | 160.97 | 162.56 | 157.74 | 158.56 | 1,837,318 | -2.66(-1.65%) |
Dec 16, 2021 | 163.26 | 163.62 | 160.20 | 161.22 | 511,080 | -2.22(-1.36%) |
Dec 15, 2021 | 159.74 | 163.95 | 159.74 | 163.44 | 903,681 | +3.93(+2.46%) |
Dec 14, 2021 | 161.32 | 161.74 | 158.19 | 159.51 | 685,981 | -2.10(-1.30%) |
Dec 13, 2021 | 159.25 | 162.82 | 158.43 | 161.61 | 704,672 | +1.89(+1.19%) |
Dec 10, 2021 | 158.20 | 160.55 | 157.43 | 159.71 | 660,230 | +1.89(+1.19%) |
Dec 09, 2021 | 159.52 | 160.68 | 157.82 | 157.83 | 1,475,538 | -1.82(-1.14%) |
Dec 08, 2021 | 157.55 | 159.94 | 156.94 | 159.65 | 522,119 | +2.10(+1.33%) |
Dec 07, 2021 | 158.29 | 158.63 | 156.16 | 157.55 | 755,564 | +1.38(+0.88%) |
Dec 06, 2021 | 154.87 | 158.06 | 154.87 | 156.17 | 796,047 | +2.35(+1.53%) |
Dec 03, 2021 | 155.46 | 156.46 | 152.40 | 153.82 | 801,698 | -0.91(-0.59%) |
Dec 02, 2021 | 150.50 | 155.78 | 149.50 | 154.73 | 752,627 | +5.26(+3.52%) |
Dec 01, 2021 | 153.00 | 154.72 | 149.40 | 149.47 | 733,657 | -2.45(-1.61%) |
Nov 30, 2021 | 154.68 | 156.15 | 151.91 | 151.91 | 1,671,625 | -3.35(-2.16%) |
Nov 29, 2021 | 154.49 | 157.75 | 154.05 | 155.26 | 912,018 | +1.72(+1.12%) |
Nov 26, 2021 | 155.20 | 156.69 | 152.76 | 153.54 | 665,931 | -3.41(-2.17%) |
Nov 24, 2021 | 153.75 | 157.39 | 153.73 | 156.95 | 510,513 | +2.86(+1.86%) |
Nov 23, 2021 | 152.73 | 155.32 | 152.11 | 154.09 | 613,113 | +1.02(+0.67%) |
Nov 22, 2021 | 152.86 | 154.19 | 151.49 | 153.07 | 527,618 | +0.20(+0.13%) |
Nov 19, 2021 | 152.10 | 153.23 | 151.15 | 152.87 | 571,211 | +0.45(+0.30%) |
Nov 18, 2021 | 153.62 | 152.47 | 151.56 | 152.42 | 603,947 | -0.68(-0.44%) |
Nov 17, 2021 | 151.60 | 153.15 | 147.61 | 153.10 | 655,129 | +1.32(+0.87%) |
Nov 16, 2021 | 154.41 | 154.41 | 151.25 | 151.78 | 451,279 | -2.64(-1.71%) |
Nov 15, 2021 | 152.00 | 154.43 | 152.00 | 154.41 | 390,708 | +2.10(+1.38%) |
Nov 12, 2021 | 153.26 | 153.85 | 151.73 | 152.32 | 500,936 | -0.66(-0.43%) |
Nov 11, 2021 | 151.55 | 153.00 | 150.25 | 152.98 | 647,983 | +1.63(+1.07%) |
Nov 10, 2021 | 149.51 | 151.35 | 602,909 | +1.52(+1.01%) | ||
Nov 09, 2021 | 149.28 | 149.98 | 148.35 | 149.84 | 303,426 | +1.00(+0.67%) |
Nov 08, 2021 | 148.75 | 149.25 | 147.02 | 148.83 | 355,112 | +0.44(+0.30%) |
Nov 05, 2021 | 147.79 | 148.83 | 147.08 | 148.39 | 299,613 | +0.79(+0.54%) |
Nov 04, 2021 | 150.18 | 150.18 | 146.86 | 147.60 | 579,087 | -2.57(-1.71%) |
Nov 03, 2021 | 149.28 | 150.99 | 148.83 | 150.18 | 814,622 | +1.61(+1.08%) |
Nov 02, 2021 | 148.92 | 149.70 | 147.13 | 148.57 | 570,359 | +0.03(+0.02%) |
Nov 01, 2021 | 150.18 | 147.92 | 144.90 | 148.54 | 581,613 | -1.44(-0.96%) |
Oct 29, 2021 | 149.74 | 151.02 | 147.22 | 149.97 | 851,694 | +0.23(+0.15%) |
Oct 28, 2021 | 147.16 | 149.87 | 147.16 | 149.74 | 593,220 | +3.14(+2.14%) |
Oct 27, 2021 | 146.80 | 146.90 | 145.70 | 146.61 | 631,148 | +0.15(+0.10%) |
Oct 26, 2021 | 145.38 | 147.05 | 146.46 | 465,853 | +1.27(+0.87%) | |
Oct 25, 2021 | 146.58 | 146.58 | 144.65 | 145.19 | 361,690 | -1.06(-0.72%) |
Oct 22, 2021 | 146.03 | 146.95 | 145.43 | 146.25 | 353,169 | +0.66(+0.45%) |
Oct 21, 2021 | 145.04 | 145.67 | 144.41 | 145.59 | 266,347 | +0.33(+0.23%) |
Oct 20, 2021 | 143.58 | 145.28 | 143.53 | 145.26 | 356,865 | +1.81(+1.26%) |
Oct 19, 2021 | 146.60 | 146.60 | 143.35 | 143.44 | 452,243 | -2.69(-1.84%) |
Oct 18, 2021 | 143.96 | 146.24 | 143.39 | 146.14 | 686,762 | +1.86(+1.29%) |
Oct 15, 2021 | 145.86 | 146.60 | 143.59 | 144.28 | 433,165 | -1.44(-0.99%) |
Oct 14, 2021 | 144.94 | 146.05 | 144.28 | 145.72 | 537,444 | +1.59(+1.10%) |
Oct 13, 2021 | 142.01 | 144.28 | 141.24 | 144.13 | 740,373 | +2.35(+1.66%) |
Oct 12, 2021 | 140.10 | 142.24 | 138.88 | 141.78 | 983,013 | +2.87(+2.07%) |
Oct 11, 2021 | 138.39 | 139.57 | 137.50 | 138.91 | 251,937 | +0.24(+0.17%) |
Oct 08, 2021 | 139.59 | 140.07 | 138.43 | 138.67 | 325,110 | -1.19(-0.85%) |
Oct 07, 2021 | 140.51 | 141.55 | 139.55 | 139.86 | 460,814 | -0.65(-0.46%) |
Oct 06, 2021 | 138.58 | 140.55 | 135.35 | 140.51 | 592,846 | +1.30(+0.93%) |
Oct 05, 2021 | 139.94 | 139.94 | 138.11 | 139.22 | 813,148 | +0.06(+0.05%) |
Oct 04, 2021 | 137.18 | 139.35 | 136.78 | 139.15 | 536,009 | +1.65(+1.20%) |