Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 173.56 | 175.91 | 172.42 | 173.71 | 105,843 | -0.52(-0.30%) |
Dec 30, 2021 | 181.45 | 181.45 | 173.37 | 174.22 | 307,081 | -5.60(-3.11%) |
Dec 29, 2021 | 177.59 | 181.80 | 177.40 | 179.82 | 374,130 | +2.08(+1.17%) |
Dec 28, 2021 | 177.92 | 177.94 | 175.38 | 177.74 | 167,710 | -0.18(-0.10%) |
Dec 27, 2021 | 174.07 | 177.93 | 173.30 | 177.92 | 107,139 | +5.64(+3.27%) |
Dec 23, 2021 | 171.15 | 173.09 | 169.46 | 172.28 | 124,600 | +0.88(+0.51%) |
Dec 22, 2021 | 167.50 | 171.77 | 167.50 | 171.40 | 113,965 | +4.25(+2.54%) |
Dec 21, 2021 | 162.64 | 167.49 | 160.72 | 167.15 | 187,238 | +4.41(+2.71%) |
Dec 20, 2021 | 162.33 | 164.39 | 159.78 | 162.75 | 100,953 | -1.84(-1.12%) |
Dec 17, 2021 | 163.19 | 166.87 | 160.47 | 164.59 | 866,987 | +1.58(+0.97%) |
Dec 16, 2021 | 166.41 | 167.29 | 160.85 | 163.01 | 349,471 | -2.31(-1.40%) |
Dec 15, 2021 | 163.72 | 165.66 | 161.06 | 165.32 | 151,432 | +1.55(+0.94%) |
Dec 14, 2021 | 164.92 | 166.57 | 161.64 | 163.78 | 197,902 | -2.52(-1.51%) |
Dec 13, 2021 | 165.42 | 171.10 | 164.82 | 166.30 | 167,640 | +0.71(+0.43%) |
Dec 10, 2021 | 167.89 | 170.12 | 164.78 | 165.59 | 145,833 | -0.79(-0.47%) |
Dec 09, 2021 | 171.90 | 174.35 | 166.17 | 166.38 | 97,471 | -6.13(-3.55%) |
Dec 08, 2021 | 172.86 | 173.59 | 170.81 | 172.50 | 238,863 | -0.70(-0.40%) |
Dec 07, 2021 | 169.85 | 174.43 | 169.66 | 173.20 | 181,509 | +6.02(+3.60%) |
Dec 06, 2021 | 165.19 | 168.05 | 162.72 | 167.18 | 241,308 | +2.84(+1.73%) |
Dec 03, 2021 | 165.26 | 165.77 | 160.84 | 164.34 | 177,543 | -1.06(-0.64%) |
Dec 02, 2021 | 160.53 | 166.39 | 159.77 | 165.40 | 125,842 | +5.19(+3.24%) |
Dec 01, 2021 | 163.53 | 166.56 | 160.19 | 160.21 | 181,054 | -1.22(-0.76%) |
Nov 30, 2021 | 169.02 | 169.76 | 159.81 | 161.43 | 417,672 | -7.28(-4.32%) |
Nov 29, 2021 | 169.21 | 171.16 | 167.88 | 168.72 | 189,114 | +0.84(+0.50%) |
Nov 26, 2021 | 173.24 | 173.24 | 167.65 | 167.88 | 77,390 | -5.97(-3.43%) |
Nov 24, 2021 | 170.24 | 175.54 | 168.92 | 173.85 | 135,953 | +2.62(+1.53%) |
Nov 23, 2021 | 178.94 | 181.74 | 168.72 | 171.24 | 490,487 | -7.70(-4.30%) |
Nov 22, 2021 | 182.52 | 184.13 | 176.02 | 178.94 | 428,822 | -2.16(-1.19%) |
Nov 19, 2021 | 180.54 | 181.97 | 179.95 | 181.10 | 194,014 | -0.19(-0.11%) |
Nov 18, 2021 | 183.50 | 181.77 | 180.51 | 181.29 | 167,787 | -1.88(-1.02%) |
Nov 17, 2021 | 182.83 | 183.54 | 179.68 | 183.17 | 256,618 | +0.93(+0.51%) |
Nov 16, 2021 | 179.43 | 183.59 | 179.04 | 182.24 | 207,229 | +2.48(+1.38%) |
Nov 15, 2021 | 178.21 | 180.12 | 176.06 | 179.76 | 134,681 | +2.66(+1.50%) |
Nov 12, 2021 | 176.35 | 177.40 | 176.35 | 177.10 | 76,976 | +0.80(+0.45%) |
Nov 11, 2021 | 176.96 | 177.64 | 175.31 | 176.30 | 110,315 | +0.40(+0.23%) |
Nov 10, 2021 | 176.41 | 175.91 | 135,768 | -0.45(-0.25%) | ||
Nov 09, 2021 | 172.51 | 177.53 | 171.49 | 176.35 | 182,474 | +3.36(+1.94%) |
Nov 08, 2021 | 171.59 | 174.21 | 171.59 | 173.00 | 148,365 | +2.20(+1.29%) |
Nov 05, 2021 | 179.89 | 180.84 | 170.80 | 170.80 | 174,678 | -8.13(-4.54%) |
Nov 04, 2021 | 178.70 | 181.13 | 176.42 | 178.93 | 193,275 | +0.02(+0.01%) |
Nov 03, 2021 | 179.00 | 179.23 | 176.06 | 178.91 | 122,416 | +0.09(+0.05%) |
Nov 02, 2021 | 175.50 | 179.38 | 173.13 | 178.82 | 239,156 | +4.16(+2.38%) |
Nov 01, 2021 | 172.87 | 175.45 | 168.50 | 174.66 | 252,270 | +1.87(+1.08%) |
Oct 29, 2021 | 170.83 | 173.79 | 170.67 | 172.79 | 247,159 | +2.05(+1.20%) |
Oct 28, 2021 | 172.22 | 174.81 | 169.86 | 170.74 | 201,118 | -1.25(-0.73%) |
Oct 27, 2021 | 177.44 | 178.02 | 171.44 | 172.00 | 268,592 | -5.23(-2.95%) |
Oct 26, 2021 | 180.87 | 177.23 | 301,349 | -2.60(-1.44%) | ||
Oct 25, 2021 | 180.88 | 182.07 | 179.25 | 179.82 | 312,098 | -0.31(-0.17%) |
Oct 22, 2021 | 176.25 | 180.29 | 176.25 | 180.14 | 179,372 | +3.38(+1.91%) |
Oct 21, 2021 | 178.33 | 178.45 | 174.81 | 176.76 | 177,724 | -2.20(-1.23%) |
Oct 20, 2021 | 179.58 | 180.68 | 178.48 | 178.96 | 108,563 | -0.46(-0.25%) |
Oct 19, 2021 | 178.68 | 180.14 | 176.92 | 179.41 | 127,073 | +1.02(+0.57%) |
Oct 18, 2021 | 175.83 | 180.59 | 175.83 | 178.40 | 135,963 | +1.25(+0.71%) |
Oct 15, 2021 | 179.74 | 179.90 | 176.58 | 177.14 | 208,581 | -2.08(-1.16%) |
Oct 14, 2021 | 177.82 | 180.39 | 177.72 | 179.22 | 105,064 | +2.69(+1.52%) |
Oct 13, 2021 | 175.47 | 177.21 | 174.24 | 176.53 | 115,074 | +1.72(+0.98%) |
Oct 12, 2021 | 175.06 | 175.57 | 173.13 | 174.81 | 126,058 | +0.12(+0.07%) |
Oct 11, 2021 | 176.63 | 180.15 | 174.22 | 174.69 | 284,451 | -2.31(-1.31%) |
Oct 08, 2021 | 177.02 | 179.86 | 176.16 | 177.01 | 238,206 | +0.74(+0.42%) |
Oct 07, 2021 | 175.46 | 179.29 | 175.46 | 176.27 | 179,529 | +1.54(+0.88%) |
Oct 06, 2021 | 171.97 | 176.02 | 171.97 | 174.72 | 311,759 | +1.92(+1.11%) |
Oct 05, 2021 | 169.94 | 175.33 | 169.94 | 172.80 | 289,084 | +2.90(+1.71%) |
Oct 04, 2021 | 177.60 | 178.37 | 169.20 | 169.90 | 250,651 | -7.73(-4.35%) |