Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 167.71 | 170.70 | 167.71 | 170.10 | 89,724 | +2.39(+1.43%) |
Dec 30, 2021 | 165.09 | 168.85 | 164.70 | 167.71 | 114,267 | +2.55(+1.54%) |
Dec 29, 2021 | 164.48 | 165.80 | 163.44 | 165.16 | 68,881 | +0.81(+0.49%) |
Dec 28, 2021 | 165.65 | 166.21 | 162.91 | 164.35 | 99,952 | -1.14(-0.69%) |
Dec 27, 2021 | 163.40 | 166.43 | 163.40 | 165.49 | 115,457 | +1.80(+1.10%) |
Dec 23, 2021 | 164.63 | 165.93 | 162.98 | 163.69 | 93,504 | +1.04(+0.64%) |
Dec 22, 2021 | 158.49 | 163.78 | 158.49 | 162.65 | 131,892 | +3.75(+2.36%) |
Dec 21, 2021 | 157.36 | 159.21 | 156.38 | 158.90 | 146,572 | +3.89(+2.51%) |
Dec 20, 2021 | 156.56 | 158.14 | 151.04 | 155.01 | 185,878 | -3.89(-2.45%) |
Dec 17, 2021 | 157.96 | 163.47 | 157.53 | 158.90 | 420,614 | -1.63(-1.02%) |
Dec 16, 2021 | 170.57 | 170.57 | 160.35 | 160.53 | 223,861 | -8.32(-4.93%) |
Dec 15, 2021 | 172.28 | 172.28 | 166.06 | 168.85 | 234,355 | -3.67(-2.13%) |
Dec 14, 2021 | 172.52 | 174.89 | 171.04 | 172.52 | 146,375 | -1.85(-1.06%) |
Dec 13, 2021 | 176.20 | 177.54 | 172.87 | 174.37 | 103,642 | -2.38(-1.35%) |
Dec 10, 2021 | 180.05 | 180.20 | 175.98 | 176.75 | 152,389 | -0.95(-0.53%) |
Dec 09, 2021 | 180.59 | 185.29 | 176.90 | 177.70 | 125,677 | -4.55(-2.50%) |
Dec 08, 2021 | 182.75 | 184.17 | 180.02 | 182.25 | 150,975 | -0.26(-0.14%) |
Dec 07, 2021 | 183.82 | 188.48 | 182.34 | 182.51 | 177,602 | +0.86(+0.47%) |
Dec 06, 2021 | 179.75 | 183.04 | 177.15 | 181.65 | 103,674 | +4.15(+2.34%) |
Dec 03, 2021 | 180.73 | 182.99 | 175.23 | 177.50 | 147,254 | -2.49(-1.38%) |
Dec 02, 2021 | 179.99 | 181.39 | 172.22 | 179.99 | 160,509 | +6.79(+3.92%) |
Dec 01, 2021 | 180.69 | 182.37 | 172.93 | 173.20 | 199,059 | -2.57(-1.46%) |
Nov 30, 2021 | 175.24 | 177.86 | 172.72 | 175.77 | 163,130 | +0.18(+0.10%) |
Nov 29, 2021 | 179.17 | 179.70 | 173.85 | 175.59 | 131,536 | +0.24(+0.14%) |
Nov 26, 2021 | 177.36 | 178.04 | 172.95 | 175.35 | 103,956 | -8.09(-4.41%) |
Nov 24, 2021 | 183.85 | 184.31 | 181.10 | 183.44 | 83,584 | -1.87(-1.01%) |
Nov 23, 2021 | 185.66 | 186.71 | 181.42 | 185.31 | 85,978 | +0.32(+0.17%) |
Nov 22, 2021 | 185.38 | 186.99 | 182.47 | 184.99 | 141,846 | +0.50(+0.27%) |
Nov 19, 2021 | 187.90 | 188.66 | 183.29 | 184.49 | 98,899 | -3.15(-1.68%) |
Nov 18, 2021 | 188.31 | 187.94 | 184.73 | 187.64 | 166,665 | +0.46(+0.25%) |
Nov 17, 2021 | 187.81 | 189.08 | 185.77 | 187.18 | 185,059 | -0.63(-0.34%) |
Nov 16, 2021 | 187.68 | 190.29 | 186.81 | 187.81 | 157,828 | -0.12(-0.06%) |
Nov 15, 2021 | 184.88 | 187.94 | 182.09 | 187.93 | 120,430 | +4.65(+2.54%) |
Nov 12, 2021 | 183.00 | 184.41 | 180.84 | 183.28 | 67,477 | +0.95(+0.52%) |
Nov 11, 2021 | 184.03 | 184.99 | 181.55 | 182.33 | 98,396 | +0.02(+0.01%) |
Nov 10, 2021 | 182.73 | 182.31 | 172,153 | -2.06(-1.12%) | ||
Nov 09, 2021 | 179.69 | 184.66 | 178.37 | 184.37 | 270,427 | +5.70(+3.19%) |
Nov 08, 2021 | 181.05 | 181.61 | 177.01 | 178.67 | 193,872 | -1.92(-1.06%) |
Nov 05, 2021 | 181.21 | 189.58 | 177.19 | 180.59 | 311,655 | +6.81(+3.92%) |
Nov 04, 2021 | 174.00 | 177.54 | 173.26 | 173.78 | 226,157 | +0.12(+0.07%) |
Nov 03, 2021 | 168.85 | 175.79 | 167.34 | 173.66 | 284,991 | +5.31(+3.15%) |
Nov 02, 2021 | 163.77 | 169.36 | 161.00 | 168.35 | 189,129 | +5.13(+3.14%) |
Nov 01, 2021 | 161.31 | 165.35 | 162.02 | 163.22 | 214,758 | +2.27(+1.41%) |
Oct 29, 2021 | 153.92 | 161.19 | 153.92 | 160.95 | 157,779 | +6.87(+4.46%) |
Oct 28, 2021 | 153.43 | 154.50 | 151.80 | 154.08 | 117,571 | +2.43(+1.60%) |
Oct 27, 2021 | 155.19 | 155.00 | 150.05 | 151.65 | 129,852 | -3.13(-2.02%) |
Oct 26, 2021 | 158.98 | 154.78 | 155,548 | -4.39(-2.76%) | ||
Oct 25, 2021 | 155.10 | 159.95 | 153.00 | 159.17 | 108,686 | +5.35(+3.48%) |
Oct 22, 2021 | 151.40 | 154.59 | 149.26 | 153.82 | 83,966 | +3.07(+2.04%) |
Oct 21, 2021 | 149.47 | 151.71 | 149.47 | 150.75 | 78,101 | +1.88(+1.26%) |
Oct 20, 2021 | 152.00 | 153.55 | 148.26 | 148.87 | 107,241 | -3.13(-2.06%) |
Oct 19, 2021 | 156.30 | 157.16 | 151.89 | 152.00 | 120,291 | -4.13(-2.65%) |
Oct 18, 2021 | 155.90 | 157.60 | 154.90 | 156.13 | 106,400 | -1.07(-0.68%) |
Oct 15, 2021 | 158.79 | 161.33 | 156.95 | 157.20 | 144,306 | +0.88(+0.56%) |
Oct 14, 2021 | 153.00 | 156.70 | 151.17 | 156.32 | 158,133 | +5.26(+3.48%) |
Oct 13, 2021 | 149.69 | 151.64 | 148.32 | 151.06 | 107,087 | +1.98(+1.33%) |
Oct 12, 2021 | 148.83 | 150.76 | 147.56 | 149.08 | 136,904 | +1.74(+1.18%) |
Oct 11, 2021 | 148.07 | 149.71 | 147.16 | 147.34 | 128,679 | -1.48(-0.99%) |
Oct 08, 2021 | 148.80 | 149.94 | 146.67 | 148.82 | 80,991 | +1.75(+1.19%) |
Oct 07, 2021 | 145.87 | 150.20 | 144.97 | 147.07 | 139,738 | +2.61(+1.81%) |
Oct 06, 2021 | 146.52 | 146.67 | 142.40 | 144.46 | 126,478 | -4.51(-3.03%) |
Oct 05, 2021 | 147.44 | 150.67 | 146.41 | 148.97 | 222,236 | +1.77(+1.20%) |
Oct 04, 2021 | 147.91 | 148.43 | 143.43 | 147.20 | 164,388 | -0.30(-0.20%) |