Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 163.34 | 165.72 | 161.65 | 161.88 | 158,445 | -2.25(-1.37%) |
Dec 30, 2021 | 163.86 | 167.13 | 162.77 | 164.13 | 151,462 | +0.72(+0.44%) |
Dec 29, 2021 | 165.39 | 167.25 | 162.38 | 163.41 | 171,745 | -2.29(-1.38%) |
Dec 28, 2021 | 163.27 | 166.65 | 162.45 | 165.70 | 208,954 | +3.02(+1.86%) |
Dec 27, 2021 | 162.88 | 162.88 | 158.32 | 162.68 | 204,773 | +1.17(+0.72%) |
Dec 23, 2021 | 159.72 | 162.09 | 158.89 | 161.51 | 138,174 | +2.94(+1.85%) |
Dec 22, 2021 | 158.78 | 159.87 | 155.22 | 158.57 | 203,573 | +0.25(+0.16%) |
Dec 21, 2021 | 151.17 | 159.24 | 150.81 | 158.32 | 243,204 | +7.61(+5.05%) |
Dec 20, 2021 | 149.87 | 152.99 | 146.57 | 150.71 | 405,002 | -3.16(-2.05%) |
Dec 17, 2021 | 152.30 | 157.42 | 149.28 | 153.87 | 860,843 | +1.57(+1.03%) |
Dec 16, 2021 | 158.41 | 158.68 | 152.11 | 152.30 | 438,456 | -6.04(-3.81%) |
Dec 15, 2021 | 159.54 | 159.54 | 155.34 | 158.34 | 688,199 | -1.21(-0.76%) |
Dec 14, 2021 | 157.74 | 162.26 | 157.43 | 159.55 | 295,095 | -0.44(-0.28%) |
Dec 13, 2021 | 158.73 | 161.25 | 158.51 | 159.99 | 323,334 | -0.72(-0.45%) |
Dec 10, 2021 | 157.93 | 162.50 | 157.08 | 160.71 | 356,989 | +3.79(+2.41%) |
Dec 09, 2021 | 155.57 | 159.32 | 154.24 | 156.92 | 310,159 | -0.53(-0.34%) |
Dec 08, 2021 | 153.24 | 159.90 | 151.98 | 157.45 | 457,861 | +5.27(+3.46%) |
Dec 07, 2021 | 147.51 | 154.86 | 147.51 | 152.18 | 393,114 | +8.56(+5.96%) |
Dec 06, 2021 | 136.78 | 144.66 | 133.63 | 143.62 | 673,139 | +7.44(+5.47%) |
Dec 03, 2021 | 143.09 | 143.58 | 135.40 | 136.18 | 428,005 | -5.44(-3.84%) |
Dec 02, 2021 | 136.30 | 142.48 | 133.62 | 141.62 | 862,041 | +4.28(+3.12%) |
Dec 01, 2021 | 140.74 | 145.86 | 136.14 | 137.34 | 487,658 | -2.31(-1.65%) |
Nov 30, 2021 | 144.90 | 146.08 | 138.56 | 139.65 | 471,160 | -5.10(-3.52%) |
Nov 29, 2021 | 151.54 | 151.78 | 144.05 | 144.75 | 404,523 | -5.38(-3.58%) |
Nov 26, 2021 | 156.09 | 156.88 | 149.13 | 150.13 | 273,023 | -8.33(-5.26%) |
Nov 24, 2021 | 159.77 | 161.67 | 156.99 | 158.46 | 300,870 | -1.81(-1.13%) |
Nov 23, 2021 | 165.31 | 166.51 | 158.77 | 160.27 | 446,399 | -6.71(-4.02%) |
Nov 22, 2021 | 169.12 | 169.85 | 162.29 | 166.98 | 421,239 | -2.87(-1.69%) |
Nov 19, 2021 | 172.13 | 174.40 | 169.34 | 169.85 | 303,371 | -2.28(-1.32%) |
Nov 18, 2021 | 178.59 | 172.11 | 170.75 | 172.13 | 450,978 | -5.72(-3.22%) |
Nov 17, 2021 | 180.25 | 181.55 | 177.41 | 177.85 | 343,299 | -2.68(-1.48%) |
Nov 16, 2021 | 179.97 | 182.21 | 178.90 | 180.53 | 296,897 | +0.50(+0.28%) |
Nov 15, 2021 | 183.87 | 185.23 | 179.20 | 180.03 | 241,302 | -2.76(-1.51%) |
Nov 12, 2021 | 181.93 | 183.75 | 180.00 | 182.79 | 214,190 | +2.10(+1.16%) |
Nov 11, 2021 | 184.41 | 185.16 | 179.94 | 180.69 | 220,882 | -3.72(-2.02%) |
Nov 10, 2021 | 183.88 | 184.41 | 322,230 | +0.16(+0.09%) | ||
Nov 09, 2021 | 183.21 | 188.88 | 180.85 | 184.25 | 640,758 | +1.32(+0.72%) |
Nov 08, 2021 | 179.51 | 183.60 | 175.79 | 182.93 | 331,927 | +2.69(+1.49%) |
Nov 05, 2021 | 173.02 | 182.32 | 172.08 | 180.24 | 490,125 | +6.23(+3.58%) |
Nov 04, 2021 | 177.45 | 179.81 | 173.19 | 174.01 | 308,927 | -3.17(-1.79%) |
Nov 03, 2021 | 167.21 | 179.00 | 167.21 | 177.18 | 636,455 | +3.75(+2.16%) |
Nov 02, 2021 | 177.00 | 179.68 | 169.04 | 173.43 | 652,109 | -3.63(-2.05%) |
Nov 01, 2021 | 169.77 | 177.39 | 169.34 | 177.06 | 519,404 | +7.72(+4.56%) |
Oct 29, 2021 | 169.84 | 172.98 | 167.16 | 169.34 | 548,702 | -1.62(-0.95%) |
Oct 28, 2021 | 164.58 | 171.28 | 164.50 | 170.96 | 438,402 | +6.93(+4.22%) |
Oct 27, 2021 | 168.03 | 168.66 | 162.22 | 164.03 | 868,181 | -4.95(-2.93%) |
Oct 26, 2021 | 165.21 | 168.99 | 168.98 | 767,070 | +1.97(+1.18%) | |
Oct 25, 2021 | 169.68 | 169.74 | 164.29 | 167.01 | 342,953 | -2.37(-1.40%) |
Oct 22, 2021 | 169.27 | 169.38 | 668,144 | +2.20(+1.32%) | ||
Oct 21, 2021 | 161.52 | 167.45 | 160.42 | 167.18 | 545,135 | +5.75(+3.56%) |
Oct 20, 2021 | 166.13 | 166.13 | 161.19 | 161.43 | 261,310 | -2.97(-1.81%) |
Oct 19, 2021 | 162.14 | 164.54 | 158.56 | 164.40 | 585,472 | +3.99(+2.49%) |
Oct 18, 2021 | 155.29 | 160.54 | 151.14 | 160.41 | 713,571 | +3.62(+2.31%) |
Oct 15, 2021 | 154.23 | 157.49 | 152.84 | 156.79 | 450,273 | +2.60(+1.69%) |
Oct 14, 2021 | 150.76 | 156.33 | 150.06 | 154.19 | 340,049 | +3.61(+2.40%) |
Oct 13, 2021 | 143.88 | 152.33 | 143.02 | 150.58 | 546,735 | +6.49(+4.50%) |
Oct 12, 2021 | 139.31 | 144.17 | 138.46 | 144.09 | 345,109 | +6.14(+4.45%) |
Oct 11, 2021 | 146.05 | 146.33 | 137.82 | 137.95 | 256,873 | -8.45(-5.77%) |
Oct 08, 2021 | 146.11 | 149.79 | 145.24 | 146.40 | 537,928 | +0.71(+0.49%) |
Oct 07, 2021 | 143.07 | 146.85 | 141.85 | 145.69 | 731,119 | +3.87(+2.73%) |
Oct 06, 2021 | 142.00 | 143.99 | 139.33 | 141.82 | 330,867 | -0.44(-0.31%) |
Oct 05, 2021 | 142.96 | 145.26 | 141.73 | 142.26 | 455,162 | -0.58(-0.41%) |
Oct 04, 2021 | 144.51 | 149.06 | 142.10 | 142.84 | 314,900 | -1.71(-1.18%) |