Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 162.86 | 163.24 | 162.41 | 162.46 | 58,975 | -0.61(-0.37%) |
Dec 30, 2021 | 163.50 | 164.03 | 162.91 | 163.07 | 69,380 | -0.44(-0.27%) |
Dec 29, 2021 | 163.44 | 163.80 | 162.98 | 163.50 | 89,849 | +0.15(+0.09%) |
Dec 28, 2021 | 163.74 | 164.00 | 163.13 | 163.35 | 72,951 | -0.22(-0.14%) |
Dec 27, 2021 | 161.87 | 163.60 | 161.87 | 163.57 | 61,485 | +2.15(+1.33%) |
Dec 23, 2021 | 160.72 | 161.89 | 160.72 | 161.42 | 63,747 | +0.99(+0.62%) |
Dec 22, 2021 | 158.58 | 160.43 | 158.58 | 160.43 | 64,081 | +1.76(+1.11%) |
Dec 21, 2021 | 157.31 | 158.75 | 156.40 | 158.66 | 56,540 | +2.69(+1.72%) |
Dec 20, 2021 | 155.82 | 156.06 | 154.79 | 155.98 | 197,693 | -1.69(-1.08%) |
Dec 17, 2021 | 157.94 | 159.14 | 156.84 | 157.67 | 73,450 | -1.60(-1.00%) |
Dec 16, 2021 | 161.59 | 161.59 | 158.65 | 159.27 | 201,106 | -1.66(-1.03%) |
Dec 15, 2021 | 158.30 | 160.97 | 157.40 | 160.93 | 93,737 | +2.60(+1.64%) |
Dec 14, 2021 | 158.06 | 158.96 | 157.18 | 158.33 | 61,652 | -1.04(-0.65%) |
Dec 13, 2021 | 160.75 | 160.75 | 159.34 | 159.37 | 49,239 | -1.59(-0.99%) |
Dec 10, 2021 | 160.43 | 160.98 | 159.51 | 160.96 | 55,008 | +1.53(+0.96%) |
Dec 09, 2021 | 160.09 | 160.33 | 159.34 | 159.43 | 55,663 | -1.02(-0.64%) |
Dec 08, 2021 | 160.21 | 160.58 | 159.55 | 160.45 | 112,269 | +0.48(+0.30%) |
Dec 07, 2021 | 158.87 | 160.13 | 158.87 | 159.97 | 59,263 | +3.28(+2.09%) |
Dec 06, 2021 | 155.55 | 157.23 | 154.72 | 156.69 | 52,983 | +1.91(+1.23%) |
Dec 03, 2021 | 156.84 | 157.28 | 153.33 | 154.78 | 129,103 | -1.62(-1.04%) |
Dec 02, 2021 | 154.30 | 156.84 | 154.14 | 156.40 | 145,841 | +2.01(+1.30%) |
Dec 01, 2021 | 158.19 | 159.10 | 154.31 | 154.39 | 240,864 | -2.00(-1.28%) |
Nov 30, 2021 | 158.31 | 158.89 | 156.03 | 156.39 | 96,382 | -2.69(-1.69%) |
Nov 29, 2021 | 158.85 | 159.65 | 158.19 | 159.08 | 136,175 | +1.92(+1.22%) |
Nov 26, 2021 | 158.25 | 158.49 | 156.88 | 157.16 | 72,969 | -3.22(-2.01%) |
Nov 24, 2021 | 159.34 | 160.45 | 158.90 | 160.38 | 68,388 | +0.34(+0.21%) |
Nov 23, 2021 | 159.61 | 160.23 | 158.72 | 160.04 | 91,672 | +0.14(+0.08%) |
Nov 22, 2021 | 161.34 | 162.18 | 159.86 | 159.91 | 65,810 | -0.68(-0.43%) |
Nov 19, 2021 | 161.02 | 161.30 | 160.58 | 160.59 | 41,806 | -0.30(-0.19%) |
Nov 18, 2021 | 160.63 | 160.96 | 160.78 | 160.89 | 46,772 | +0.66(+0.42%) |
Nov 17, 2021 | 160.42 | 160.66 | 160.09 | 160.23 | 50,425 | -0.34(-0.21%) |
Nov 16, 2021 | 159.72 | 160.95 | 159.72 | 160.56 | 41,385 | +0.74(+0.46%) |
Nov 15, 2021 | 160.32 | 160.38 | 159.55 | 159.82 | 52,859 | -0.11(-0.07%) |
Nov 12, 2021 | 159.09 | 160.00 | 158.69 | 159.93 | 40,122 | +1.32(+0.83%) |
Nov 11, 2021 | 159.31 | 159.31 | 158.57 | 158.61 | 32,457 | +0.02(+0.01%) |
Nov 10, 2021 | 159.14 | 158.59 | 110,518 | -1.41(-0.88%) | ||
Nov 09, 2021 | 160.83 | 160.84 | 159.48 | 160.00 | 87,437 | -0.56(-0.35%) |
Nov 08, 2021 | 160.92 | 160.96 | 160.40 | 160.55 | 61,131 | +0.13(+0.08%) |
Nov 05, 2021 | 160.73 | 161.19 | 159.92 | 160.43 | 53,484 | +0.41(+0.26%) |
Nov 04, 2021 | 159.52 | 160.01 | 159.37 | 160.01 | 58,755 | +0.82(+0.51%) |
Nov 03, 2021 | 158.05 | 159.27 | 157.78 | 159.19 | 40,280 | +1.03(+0.65%) |
Nov 02, 2021 | 157.55 | 158.29 | 157.55 | 158.16 | 52,454 | +0.62(+0.39%) |
Nov 01, 2021 | 157.86 | 157.43 | 156.89 | 157.55 | 138,977 | +0.12(+0.07%) |
Oct 29, 2021 | 156.06 | 157.48 | 156.06 | 157.43 | 306,432 | +0.40(+0.26%) |
Oct 28, 2021 | 156.14 | 157.05 | 156.14 | 157.03 | 60,849 | +1.40(+0.90%) |
Oct 27, 2021 | 156.48 | 156.66 | 155.61 | 155.63 | 89,405 | -0.50(-0.32%) |
Oct 26, 2021 | 156.43 | 156.13 | 156.13 | 67,845 | +0.30(+0.19%) | |
Oct 25, 2021 | 155.39 | 156.00 | 154.76 | 155.83 | 50,781 | +0.85(+0.55%) |
Oct 22, 2021 | 155.03 | 155.43 | 154.26 | 154.99 | 47,663 | -0.46(-0.30%) |
Oct 21, 2021 | 154.85 | 155.45 | 154.70 | 155.45 | 121,074 | +0.58(+0.37%) |
Oct 20, 2021 | 154.70 | 155.04 | 154.61 | 154.87 | 58,792 | +0.43(+0.28%) |
Oct 19, 2021 | 153.90 | 154.44 | 153.65 | 154.44 | 54,126 | +1.19(+0.78%) |
Oct 18, 2021 | 152.12 | 153.27 | 152.02 | 153.24 | 67,626 | +0.56(+0.37%) |
Oct 15, 2021 | 152.23 | 152.70 | 151.94 | 152.68 | 53,506 | +1.29(+0.85%) |
Oct 14, 2021 | 150.28 | 151.39 | 150.11 | 151.39 | 49,707 | +2.48(+1.67%) |
Oct 13, 2021 | 148.73 | 148.96 | 147.76 | 148.91 | 78,963 | +0.63(+0.42%) |
Oct 12, 2021 | 149.21 | 149.21 | 147.99 | 148.28 | 62,239 | -0.41(-0.28%) |
Oct 11, 2021 | 149.66 | 150.58 | 148.67 | 148.69 | 113,944 | -1.06(-0.71%) |
Oct 08, 2021 | 150.42 | 150.42 | 149.63 | 149.75 | 98,133 | -0.29(-0.19%) |
Oct 07, 2021 | 149.95 | 151.06 | 149.93 | 150.04 | 155,666 | +1.25(+0.84%) |
Oct 06, 2021 | 146.78 | 148.84 | 146.25 | 148.79 | 68,194 | +0.77(+0.52%) |
Oct 05, 2021 | 146.98 | 148.83 | 146.81 | 148.02 | 42,383 | +1.59(+1.09%) |
Oct 04, 2021 | 148.25 | 148.26 | 145.60 | 146.43 | 261,444 | -2.16(-1.45%) |