Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 166.02 | 166.45 | 165.90 | 165.90 | 13,204 | -0.24(-0.15%) |
Dec 30, 2021 | 166.36 | 166.82 | 166.14 | 166.14 | 40,125 | -0.18(-0.11%) |
Dec 29, 2021 | 166.11 | 166.35 | 165.73 | 166.32 | 9,036 | +0.06(+0.03%) |
Dec 28, 2021 | 166.52 | 166.88 | 166.02 | 166.26 | 18,882 | -0.19(-0.11%) |
Dec 27, 2021 | 164.95 | 166.47 | 164.95 | 166.45 | 12,955 | +1.67(+1.02%) |
Dec 23, 2021 | 163.81 | 164.91 | 163.81 | 164.78 | 10,183 | +1.35(+0.83%) |
Dec 22, 2021 | 161.93 | 163.43 | 161.93 | 163.43 | 11,138 | +1.44(+0.89%) |
Dec 21, 2021 | 160.54 | 162.05 | 160.25 | 161.98 | 11,772 | +2.62(+1.64%) |
Dec 20, 2021 | 159.23 | 159.44 | 158.34 | 159.37 | 29,741 | -1.69(-1.05%) |
Dec 17, 2021 | 161.27 | 162.22 | 160.83 | 161.06 | 8,744 | -1.39(-0.85%) |
Dec 16, 2021 | 164.19 | 164.19 | 161.96 | 162.44 | 13,833 | -1.10(-0.67%) |
Dec 15, 2021 | 161.38 | 163.54 | 160.32 | 163.54 | 9,966 | +2.44(+1.51%) |
Dec 14, 2021 | 161.17 | 161.75 | 160.37 | 161.10 | 15,387 | -1.28(-0.79%) |
Dec 13, 2021 | 163.51 | 163.57 | 162.37 | 162.38 | 12,355 | -1.67(-1.02%) |
Dec 10, 2021 | 164.00 | 164.06 | 163.02 | 164.06 | 9,773 | +0.97(+0.60%) |
Dec 09, 2021 | 163.80 | 163.90 | 163.04 | 163.08 | 13,034 | -1.53(-0.93%) |
Dec 08, 2021 | 164.01 | 164.64 | 163.78 | 164.61 | 9,825 | +0.56(+0.34%) |
Dec 07, 2021 | 162.65 | 164.08 | 162.65 | 164.06 | 35,617 | +3.53(+2.20%) |
Dec 06, 2021 | 159.60 | 160.93 | 159.25 | 160.52 | 21,488 | +1.55(+0.98%) |
Dec 03, 2021 | 160.82 | 160.98 | 157.67 | 158.97 | 22,554 | -1.20(-0.75%) |
Dec 02, 2021 | 158.52 | 160.75 | 158.52 | 160.17 | 27,221 | +1.95(+1.23%) |
Dec 01, 2021 | 161.78 | 162.08 | 157.94 | 158.22 | 10,297 | -1.63(-1.02%) |
Nov 30, 2021 | 161.33 | 161.89 | 159.23 | 159.85 | 11,567 | -2.22(-1.37%) |
Nov 29, 2021 | 162.13 | 162.57 | 161.22 | 162.07 | 25,109 | +1.52(+0.94%) |
Nov 26, 2021 | 161.66 | 161.68 | 160.45 | 160.56 | 12,562 | -4.10(-2.49%) |
Nov 24, 2021 | 163.31 | 164.65 | 163.20 | 164.65 | 6,692 | +0.14(+0.08%) |
Nov 23, 2021 | 164.22 | 164.84 | 163.45 | 164.52 | 8,806 | -0.10(-0.06%) |
Nov 22, 2021 | 165.86 | 166.42 | 164.61 | 164.61 | 40,098 | -0.86(-0.52%) |
Nov 19, 2021 | 165.91 | 166.22 | 165.47 | 165.47 | 12,178 | -0.57(-0.34%) |
Nov 18, 2021 | 166.05 | 166.04 | 165.96 | 166.04 | 11,080 | +0.20(+0.12%) |
Nov 17, 2021 | 166.28 | 166.28 | 165.70 | 165.84 | 8,225 | -0.54(-0.32%) |
Nov 16, 2021 | 166.03 | 166.82 | 166.03 | 166.38 | 17,401 | +0.40(+0.24%) |
Nov 15, 2021 | 166.66 | 166.66 | 165.89 | 165.98 | 17,094 | -0.05(-0.03%) |
Nov 12, 2021 | 165.52 | 166.29 | 165.32 | 166.03 | 20,777 | +0.89(+0.54%) |
Nov 11, 2021 | 165.32 | 165.35 | 165.10 | 165.14 | 10,100 | +0.44(+0.27%) |
Nov 10, 2021 | 165.64 | 164.70 | 13,915 | -1.52(-0.92%) | ||
Nov 09, 2021 | 166.65 | 166.85 | 165.67 | 166.22 | 11,498 | -0.46(-0.27%) |
Nov 08, 2021 | 166.65 | 166.87 | 166.39 | 166.68 | 15,623 | +0.34(+0.21%) |
Nov 05, 2021 | 166.39 | 166.74 | 165.70 | 166.33 | 10,139 | +0.58(+0.35%) |
Nov 04, 2021 | 165.48 | 165.96 | 165.32 | 165.75 | 12,971 | +0.33(+0.20%) |
Nov 03, 2021 | 164.31 | 165.52 | 164.00 | 165.43 | 144,485 | +0.93(+0.56%) |
Nov 02, 2021 | 164.00 | 164.50 | 164.00 | 164.50 | 51,727 | +0.36(+0.22%) |
Nov 01, 2021 | 163.93 | 164.14 | 163.51 | 164.14 | 239,672 | +0.78(+0.48%) |
Oct 29, 2021 | 162.76 | 163.42 | 162.76 | 163.36 | 248,899 | -0.45(-0.28%) |
Oct 28, 2021 | 162.94 | 163.81 | 162.94 | 163.81 | 275,404 | +1.27(+0.78%) |
Oct 27, 2021 | 163.25 | 163.58 | 162.54 | 162.54 | 6,454 | -0.89(-0.55%) |
Oct 26, 2021 | 163.94 | 163.43 | 13,887 | +0.33(+0.20%) | ||
Oct 25, 2021 | 162.77 | 163.53 | 162.72 | 163.10 | 16,576 | +0.28(+0.18%) |
Oct 22, 2021 | 163.33 | 163.33 | 162.39 | 162.82 | 4,957 | -0.12(-0.08%) |
Oct 21, 2021 | 162.40 | 162.94 | 162.25 | 162.94 | 6,966 | +0.10(+0.06%) |
Oct 20, 2021 | 162.50 | 162.89 | 162.28 | 162.84 | 12,838 | +0.63(+0.39%) |
Oct 19, 2021 | 161.76 | 162.21 | 161.63 | 162.21 | 8,182 | +1.18(+0.73%) |
Oct 18, 2021 | 160.10 | 161.17 | 159.98 | 161.03 | 16,729 | +0.14(+0.09%) |
Oct 15, 2021 | 160.46 | 161.07 | 160.30 | 160.89 | 23,464 | +1.13(+0.71%) |
Oct 14, 2021 | 158.93 | 159.76 | 158.93 | 159.76 | 14,280 | +2.28(+1.45%) |
Oct 13, 2021 | 157.04 | 157.49 | 156.37 | 157.47 | 5,587 | +1.09(+0.70%) |
Oct 12, 2021 | 156.86 | 156.90 | 156.16 | 156.38 | 19,324 | -0.24(-0.15%) |
Oct 11, 2021 | 157.41 | 158.25 | 156.62 | 156.62 | 5,779 | -0.78(-0.50%) |
Oct 08, 2021 | 157.72 | 157.87 | 157.09 | 157.40 | 21,020 | -0.09(-0.06%) |
Oct 07, 2021 | 157.46 | 158.31 | 157.46 | 157.50 | 7,285 | +1.64(+1.05%) |
Oct 06, 2021 | 154.08 | 155.85 | 153.78 | 155.85 | 11,196 | +0.27(+0.17%) |
Oct 05, 2021 | 154.98 | 156.47 | 154.87 | 155.59 | 262,959 | +1.13(+0.73%) |
Oct 04, 2021 | 155.85 | 155.85 | 153.76 | 154.45 | 20,176 | -1.93(-1.23%) |