Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 162.18 | 163.83 | 161.28 | 161.48 | 240,744 | -0.31(-0.19%) |
Dec 30, 2021 | 164.44 | 167.52 | 161.61 | 161.79 | 587,366 | -2.10(-1.28%) |
Dec 29, 2021 | 160.30 | 164.08 | 160.11 | 163.90 | 379,449 | +3.45(+2.15%) |
Dec 28, 2021 | 158.13 | 161.13 | 156.79 | 160.44 | 437,357 | +2.56(+1.62%) |
Dec 27, 2021 | 156.29 | 158.03 | 154.79 | 157.88 | 282,131 | +1.88(+1.20%) |
Dec 23, 2021 | 155.32 | 157.52 | 155.20 | 156.00 | 189,548 | +0.93(+0.60%) |
Dec 22, 2021 | 153.29 | 155.39 | 152.25 | 155.07 | 448,633 | +1.19(+0.78%) |
Dec 21, 2021 | 149.25 | 153.91 | 147.75 | 153.88 | 624,835 | -1.79(-1.15%) |
Dec 20, 2021 | 148.26 | 155.67 | 145.15 | 155.67 | 374,375 | +5.11(+3.39%) |
Dec 17, 2021 | 144.82 | 152.34 | 143.71 | 150.56 | 1,299,208 | +3.95(+2.70%) |
Dec 16, 2021 | 154.06 | 154.86 | 143.06 | 146.61 | 604,116 | -6.72(-4.38%) |
Dec 15, 2021 | 153.06 | 154.04 | 147.72 | 153.33 | 405,810 | +1.23(+0.81%) |
Dec 14, 2021 | 150.12 | 154.07 | 149.52 | 152.10 | 563,331 | -1.24(-0.81%) |
Dec 13, 2021 | 154.54 | 157.08 | 151.72 | 153.33 | 703,758 | -0.60(-0.39%) |
Dec 10, 2021 | 156.58 | 157.03 | 152.66 | 153.94 | 376,370 | +0.09(+0.06%) |
Dec 09, 2021 | 155.53 | 158.55 | 152.92 | 153.85 | 400,536 | -3.33(-2.12%) |
Dec 08, 2021 | 153.11 | 157.80 | 151.03 | 157.18 | 520,762 | +4.77(+3.13%) |
Dec 07, 2021 | 149.42 | 153.33 | 149.39 | 152.41 | 553,448 | +5.39(+3.67%) |
Dec 06, 2021 | 141.53 | 147.94 | 138.77 | 147.01 | 766,738 | +5.77(+4.09%) |
Dec 03, 2021 | 142.98 | 144.95 | 138.92 | 141.24 | 490,722 | -1.39(-0.97%) |
Dec 02, 2021 | 137.94 | 143.21 | 136.65 | 142.63 | 420,168 | +4.23(+3.06%) |
Dec 01, 2021 | 141.70 | 144.90 | 138.05 | 138.40 | 439,972 | -1.40(-1.00%) |
Nov 30, 2021 | 141.98 | 145.20 | 137.84 | 139.79 | 445,375 | -3.06(-2.14%) |
Nov 29, 2021 | 142.78 | 143.64 | 139.24 | 142.85 | 698,389 | +1.70(+1.20%) |
Nov 26, 2021 | 142.75 | 146.21 | 140.66 | 141.15 | 354,181 | -3.04(-2.11%) |
Nov 24, 2021 | 143.31 | 145.66 | 141.09 | 144.19 | 450,135 | -0.60(-0.41%) |
Nov 23, 2021 | 146.94 | 149.14 | 141.97 | 144.79 | 650,656 | -10.68(-6.87%) |
Nov 22, 2021 | 150.98 | 155.47 | 145.31 | 155.47 | 1,135,757 | +4.92(+3.27%) |
Nov 19, 2021 | 155.76 | 156.04 | 149.91 | 150.55 | 528,759 | -4.55(-2.94%) |
Nov 18, 2021 | 160.11 | 155.52 | 153.46 | 155.11 | 600,379 | -4.38(-2.75%) |
Nov 17, 2021 | 164.18 | 165.13 | 159.35 | 159.49 | 402,599 | -4.63(-2.82%) |
Nov 16, 2021 | 164.18 | 165.58 | 162.96 | 164.12 | 240,879 | +0.10(+0.06%) |
Nov 15, 2021 | 169.63 | 169.63 | 162.88 | 164.02 | 296,986 | -4.60(-2.73%) |
Nov 12, 2021 | 165.29 | 169.20 | 165.22 | 168.62 | 275,820 | +4.02(+2.44%) |
Nov 11, 2021 | 166.31 | 166.38 | 161.68 | 164.60 | 402,213 | +0.74(+0.45%) |
Nov 10, 2021 | 167.46 | 162.98 | 163.86 | 413,839 | -5.40(-3.19%) | |
Nov 09, 2021 | 172.44 | 172.78 | 168.31 | 169.27 | 345,173 | -2.16(-1.26%) |
Nov 08, 2021 | 170.91 | 174.57 | 168.47 | 171.43 | 502,276 | +1.04(+0.61%) |
Nov 05, 2021 | 170.53 | 182.74 | 166.91 | 170.38 | 785,195 | -9.94(-5.51%) |
Nov 04, 2021 | 180.67 | 183.69 | 178.51 | 180.32 | 617,623 | -0.27(-0.15%) |
Nov 03, 2021 | 178.83 | 180.89 | 177.74 | 180.59 | 223,414 | +1.76(+0.98%) |
Nov 02, 2021 | 183.70 | 183.70 | 177.88 | 178.83 | 350,124 | -4.27(-2.33%) |
Nov 01, 2021 | 179.10 | 184.28 | 182.22 | 183.10 | 382,087 | +4.08(+2.28%) |
Oct 29, 2021 | 174.84 | 179.93 | 174.34 | 179.03 | 436,652 | +3.35(+1.91%) |
Oct 28, 2021 | 169.96 | 175.76 | 175.68 | 529,705 | +6.94(+4.11%) | |
Oct 27, 2021 | 170.04 | 171.54 | 168.67 | 168.74 | 379,135 | -1.31(-0.77%) |
Oct 26, 2021 | 171.13 | 170.05 | 248,684 | +0.50(+0.29%) | ||
Oct 25, 2021 | 169.16 | 171.21 | 167.26 | 169.55 | 229,367 | +0.11(+0.06%) |
Oct 22, 2021 | 177.61 | 169.34 | 169.44 | 306,569 | -8.14(-4.58%) | |
Oct 21, 2021 | 176.36 | 179.50 | 175.99 | 177.58 | 344,767 | +1.06(+0.60%) |
Oct 20, 2021 | 178.35 | 179.41 | 176.15 | 176.53 | 278,684 | -1.60(-0.90%) |
Oct 19, 2021 | 175.55 | 178.13 | 174.70 | 178.13 | 396,599 | +3.20(+1.83%) |
Oct 18, 2021 | 173.53 | 176.10 | 172.48 | 174.93 | 518,722 | +2.14(+1.24%) |
Oct 15, 2021 | 172.74 | 175.76 | 172.22 | 172.78 | 280,813 | +0.22(+0.13%) |
Oct 14, 2021 | 171.71 | 173.67 | 170.41 | 172.56 | 380,186 | +3.54(+2.09%) |
Oct 13, 2021 | 167.52 | 169.19 | 167.17 | 169.02 | 259,938 | +2.45(+1.47%) |
Oct 12, 2021 | 168.42 | 168.86 | 163.91 | 166.57 | 385,068 | +0.31(+0.19%) |
Oct 11, 2021 | 165.16 | 169.42 | 165.00 | 166.26 | 228,048 | +1.09(+0.66%) |
Oct 08, 2021 | 166.37 | 167.76 | 164.38 | 165.16 | 243,152 | -1.02(-0.61%) |
Oct 07, 2021 | 162.49 | 168.24 | 162.49 | 166.18 | 355,420 | +5.17(+3.21%) |
Oct 06, 2021 | 162.81 | 165.28 | 159.58 | 161.01 | 367,425 | -3.12(-1.90%) |
Oct 05, 2021 | 162.53 | 167.53 | 161.58 | 164.13 | 322,343 | +2.09(+1.29%) |
Oct 04, 2021 | 167.12 | 167.12 | 160.85 | 162.03 | 583,620 | -5.92(-3.53%) |