Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 172.78 | 174.37 | 172.68 | 173.58 | 202,758 | +1.14(+0.66%) |
Dec 30, 2021 | 172.61 | 173.04 | 172.09 | 172.43 | 131,480 | +0.38(+0.22%) |
Dec 29, 2021 | 172.60 | 172.92 | 171.28 | 172.06 | 125,803 | -1.00(-0.58%) |
Dec 28, 2021 | 174.15 | 174.58 | 172.96 | 173.06 | 121,320 | -1.08(-0.62%) |
Dec 27, 2021 | 172.37 | 174.49 | 172.37 | 174.14 | 210,218 | +1.99(+1.15%) |
Dec 23, 2021 | 171.50 | 172.65 | 171.34 | 172.15 | 179,228 | +2.27(+1.33%) |
Dec 22, 2021 | 168.67 | 170.02 | 168.67 | 169.89 | 177,056 | -1.37(-0.80%) |
Dec 21, 2021 | 171.24 | 172.11 | 170.57 | 171.25 | 190,135 | +0.81(+0.48%) |
Dec 20, 2021 | 170.07 | 170.66 | 168.71 | 170.44 | 267,323 | -1.96(-1.14%) |
Dec 17, 2021 | 173.85 | 173.99 | 172.26 | 172.40 | 408,450 | -3.09(-1.76%) |
Dec 16, 2021 | 175.98 | 177.00 | 175.30 | 175.49 | 410,304 | +0.55(+0.32%) |
Dec 15, 2021 | 173.77 | 175.17 | 172.78 | 174.94 | 509,984 | +5.59(+3.30%) |
Dec 14, 2021 | 169.55 | 170.87 | 167.88 | 169.34 | 463,374 | +4.36(+2.65%) |
Dec 13, 2021 | 165.96 | 166.28 | 164.55 | 164.98 | 623,084 | -5.83(-3.42%) |
Dec 10, 2021 | 170.52 | 170.81 | 169.16 | 170.81 | 134,009 | +1.48(+0.87%) |
Dec 09, 2021 | 169.55 | 169.75 | 168.61 | 169.33 | 199,161 | -1.60(-0.94%) |
Dec 08, 2021 | 171.84 | 171.89 | 170.31 | 170.94 | 283,413 | -4.65(-2.65%) |
Dec 07, 2021 | 174.72 | 176.01 | 174.14 | 175.58 | 259,805 | +2.67(+1.54%) |
Dec 06, 2021 | 171.66 | 173.31 | 170.85 | 172.91 | 208,294 | +2.00(+1.17%) |
Dec 03, 2021 | 172.06 | 172.73 | 169.97 | 170.92 | 207,067 | -0.66(-0.38%) |
Dec 02, 2021 | 168.29 | 172.00 | 168.06 | 171.57 | 254,283 | +4.56(+2.73%) |
Dec 01, 2021 | 169.36 | 171.22 | 166.97 | 167.01 | 263,382 | +0.41(+0.25%) |
Nov 30, 2021 | 166.77 | 166.96 | 164.56 | 166.60 | 352,939 | +0.36(+0.21%) |
Nov 29, 2021 | 167.40 | 167.71 | 165.82 | 166.24 | 237,028 | -2.21(-1.31%) |
Nov 26, 2021 | 169.31 | 169.69 | 167.48 | 168.45 | 182,948 | -4.66(-2.69%) |
Nov 24, 2021 | 173.20 | 173.41 | 171.90 | 173.12 | 272,721 | -0.23(-0.13%) |
Nov 23, 2021 | 173.38 | 173.84 | 172.53 | 173.35 | 195,028 | -0.03(-0.02%) |
Nov 22, 2021 | 174.34 | 174.64 | 172.88 | 173.38 | 282,063 | -0.81(-0.47%) |
Nov 19, 2021 | 173.63 | 174.51 | 173.54 | 174.19 | 210,752 | +1.23(+0.71%) |
Nov 18, 2021 | 174.37 | 173.01 | 172.23 | 172.97 | 290,037 | -1.46(-0.84%) |
Nov 17, 2021 | 174.23 | 174.74 | 173.04 | 174.43 | 218,036 | -1.14(-0.65%) |
Nov 16, 2021 | 175.17 | 176.28 | 175.08 | 175.57 | 237,058 | +2.85(+1.65%) |
Nov 15, 2021 | 173.31 | 173.73 | 172.68 | 172.72 | 188,282 | -0.01(-0.01%) |
Nov 12, 2021 | 170.39 | 173.06 | 170.02 | 172.73 | 310,813 | +5.03(+3.00%) |
Nov 11, 2021 | 167.18 | 167.98 | 166.92 | 167.70 | 130,821 | +1.56(+0.94%) |
Nov 10, 2021 | 166.22 | 166.14 | 216,347 | +0.97(+0.59%) | ||
Nov 09, 2021 | 166.97 | 167.21 | 164.53 | 165.16 | 236,869 | -3.90(-2.31%) |
Nov 08, 2021 | 168.16 | 169.14 | 167.82 | 169.06 | 218,075 | +1.12(+0.67%) |
Nov 05, 2021 | 169.46 | 169.72 | 167.21 | 167.94 | 188,459 | -2.06(-1.21%) |
Nov 04, 2021 | 170.49 | 171.27 | 169.17 | 170.00 | 182,919 | +0.38(+0.23%) |
Nov 03, 2021 | 168.52 | 169.89 | 167.85 | 169.61 | 174,033 | +1.37(+0.81%) |
Nov 02, 2021 | 168.61 | 168.61 | 166.50 | 168.25 | 177,762 | -0.35(-0.21%) |
Nov 01, 2021 | 166.86 | 168.59 | 165.40 | 168.59 | 233,927 | +3.19(+1.93%) |
Oct 29, 2021 | 165.05 | 165.51 | 164.51 | 165.40 | 176,121 | +0.08(+0.05%) |
Oct 28, 2021 | 164.20 | 165.31 | 164.20 | 165.31 | 193,666 | +2.24(+1.37%) |
Oct 27, 2021 | 163.75 | 164.20 | 163.00 | 163.08 | 219,429 | +0.83(+0.51%) |
Oct 26, 2021 | 162.65 | 162.24 | 155,320 | +0.91(+0.56%) | ||
Oct 25, 2021 | 161.88 | 161.88 | 161.01 | 161.33 | 263,370 | -1.10(-0.67%) |
Oct 22, 2021 | 163.93 | 164.25 | 161.85 | 162.43 | 220,671 | -0.58(-0.36%) |
Oct 21, 2021 | 162.99 | 164.12 | 162.80 | 163.01 | 233,503 | -3.49(-2.10%) |
Oct 20, 2021 | 167.37 | 167.37 | 165.82 | 166.50 | 171,868 | -0.86(-0.52%) |
Oct 19, 2021 | 167.50 | 167.53 | 166.82 | 167.37 | 211,191 | +0.11(+0.07%) |
Oct 18, 2021 | 166.74 | 167.68 | 166.53 | 167.25 | 221,297 | +2.14(+1.29%) |
Oct 15, 2021 | 164.41 | 165.29 | 163.73 | 165.12 | 217,572 | +0.71(+0.43%) |
Oct 14, 2021 | 163.55 | 164.48 | 163.44 | 164.41 | 168,463 | -0.24(-0.15%) |
Oct 13, 2021 | 164.82 | 165.32 | 163.61 | 164.65 | 347,559 | -1.27(-0.77%) |
Oct 12, 2021 | 165.68 | 166.34 | 164.57 | 165.92 | 267,694 | +1.86(+1.13%) |
Oct 11, 2021 | 164.28 | 165.66 | 163.81 | 164.07 | 223,173 | +2.98(+1.85%) |
Oct 08, 2021 | 160.57 | 161.55 | 160.35 | 161.09 | 163,760 | +2.34(+1.48%) |
Oct 07, 2021 | 158.40 | 159.25 | 157.89 | 158.75 | 227,158 | +2.34(+1.50%) |
Oct 06, 2021 | 156.00 | 156.88 | 154.87 | 156.41 | 493,546 | -4.84(-3.00%) |
Oct 05, 2021 | 161.03 | 162.00 | 160.28 | 161.25 | 197,388 | +0.31(+0.19%) |
Oct 04, 2021 | 164.08 | 164.43 | 160.34 | 160.94 | 407,507 | -5.44(-3.27%) |