Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 162.19 | 163.85 | 161.30 | 161.50 | 240,718 | -0.31(-0.19%) |
Dec 30, 2021 | 164.45 | 167.53 | 161.62 | 161.81 | 587,304 | -2.10(-1.28%) |
Dec 29, 2021 | 160.31 | 164.10 | 160.12 | 163.91 | 379,409 | +3.45(+2.15%) |
Dec 28, 2021 | 158.15 | 161.15 | 156.81 | 160.46 | 437,311 | +2.56(+1.62%) |
Dec 27, 2021 | 156.31 | 158.04 | 154.80 | 157.90 | 282,101 | +1.88(+1.20%) |
Dec 23, 2021 | 155.33 | 157.53 | 155.22 | 156.02 | 189,528 | +0.93(+0.60%) |
Dec 22, 2021 | 153.31 | 155.41 | 152.27 | 155.09 | 448,586 | +1.19(+0.78%) |
Dec 21, 2021 | 149.26 | 153.92 | 147.77 | 153.89 | 624,769 | -1.79(-1.15%) |
Dec 20, 2021 | 148.28 | 155.69 | 145.16 | 155.69 | 374,335 | +5.11(+3.39%) |
Dec 17, 2021 | 144.83 | 152.36 | 143.73 | 150.58 | 1,299,070 | +3.95(+2.70%) |
Dec 16, 2021 | 154.08 | 154.88 | 143.07 | 146.62 | 604,052 | -6.72(-4.38%) |
Dec 15, 2021 | 153.08 | 154.06 | 147.74 | 153.35 | 405,767 | +1.23(+0.81%) |
Dec 14, 2021 | 150.14 | 154.09 | 149.54 | 152.11 | 563,272 | -1.24(-0.81%) |
Dec 13, 2021 | 154.56 | 157.10 | 151.74 | 153.35 | 703,684 | -0.60(-0.39%) |
Dec 10, 2021 | 156.60 | 157.05 | 152.68 | 153.95 | 376,330 | +0.09(+0.06%) |
Dec 09, 2021 | 155.54 | 158.56 | 152.93 | 153.86 | 400,494 | -3.33(-2.12%) |
Dec 08, 2021 | 153.13 | 157.82 | 151.05 | 157.19 | 520,707 | +4.77(+3.13%) |
Dec 07, 2021 | 149.44 | 153.34 | 149.41 | 152.42 | 553,390 | +5.39(+3.67%) |
Dec 06, 2021 | 141.55 | 147.96 | 138.78 | 147.03 | 766,657 | +5.78(+4.09%) |
Dec 03, 2021 | 142.99 | 144.97 | 138.93 | 141.25 | 490,670 | -1.39(-0.97%) |
Dec 02, 2021 | 137.95 | 143.23 | 136.66 | 142.64 | 420,124 | +4.23(+3.06%) |
Dec 01, 2021 | 141.71 | 144.91 | 138.07 | 138.41 | 439,925 | -1.40(-1.00%) |
Nov 30, 2021 | 142.00 | 145.21 | 137.85 | 139.81 | 445,328 | -3.06(-2.14%) |
Nov 29, 2021 | 142.80 | 143.66 | 139.25 | 142.87 | 698,315 | +1.70(+1.20%) |
Nov 26, 2021 | 142.77 | 146.23 | 140.68 | 141.17 | 354,143 | -3.04(-2.11%) |
Nov 24, 2021 | 143.33 | 145.67 | 141.11 | 144.21 | 450,088 | -0.60(-0.41%) |
Nov 23, 2021 | 146.95 | 149.15 | 141.99 | 144.80 | 650,588 | -10.69(-6.87%) |
Nov 22, 2021 | 151.00 | 155.49 | 145.32 | 155.49 | 1,135,637 | +4.92(+3.27%) |
Nov 19, 2021 | 155.78 | 156.06 | 149.92 | 150.57 | 528,703 | -4.55(-2.94%) |
Nov 18, 2021 | 160.13 | 155.53 | 153.47 | 155.12 | 600,315 | -4.38(-2.74%) |
Nov 17, 2021 | 164.19 | 165.15 | 159.37 | 159.50 | 402,557 | -4.63(-2.82%) |
Nov 16, 2021 | 164.19 | 165.59 | 162.98 | 164.13 | 240,854 | +0.10(+0.06%) |
Nov 15, 2021 | 169.65 | 169.65 | 162.90 | 164.04 | 296,954 | -4.60(-2.73%) |
Nov 12, 2021 | 165.31 | 169.22 | 165.24 | 168.64 | 275,791 | +4.02(+2.44%) |
Nov 11, 2021 | 166.33 | 166.40 | 161.70 | 164.62 | 402,171 | +0.74(+0.45%) |
Nov 10, 2021 | 167.48 | 163.00 | 163.88 | 413,795 | -5.41(-3.19%) | |
Nov 09, 2021 | 172.46 | 172.79 | 168.33 | 169.28 | 345,136 | -2.16(-1.26%) |
Nov 08, 2021 | 170.93 | 174.59 | 168.49 | 171.44 | 502,223 | +1.05(+0.61%) |
Nov 05, 2021 | 170.54 | 182.76 | 166.93 | 170.40 | 785,112 | -9.94(-5.51%) |
Nov 04, 2021 | 180.69 | 183.71 | 178.53 | 180.34 | 617,558 | -0.27(-0.15%) |
Nov 03, 2021 | 178.85 | 180.91 | 177.76 | 180.61 | 223,390 | +1.76(+0.98%) |
Nov 02, 2021 | 183.72 | 183.72 | 177.90 | 178.85 | 350,087 | -4.27(-2.33%) |
Nov 01, 2021 | 179.12 | 184.30 | 182.23 | 183.12 | 382,047 | +4.08(+2.28%) |
Oct 29, 2021 | 174.85 | 179.95 | 174.36 | 179.05 | 436,606 | +3.35(+1.91%) |
Oct 28, 2021 | 169.98 | 175.78 | 175.70 | 529,649 | +6.94(+4.11%) | |
Oct 27, 2021 | 170.06 | 171.56 | 168.69 | 168.76 | 379,095 | -1.31(-0.77%) |
Oct 26, 2021 | 171.15 | 170.07 | 248,658 | +0.50(+0.29%) | ||
Oct 25, 2021 | 169.18 | 171.23 | 167.28 | 169.57 | 229,343 | +0.11(+0.06%) |
Oct 22, 2021 | 177.63 | 169.35 | 169.46 | 306,536 | -8.14(-4.58%) | |
Oct 21, 2021 | 176.38 | 179.52 | 176.01 | 177.60 | 344,731 | +1.06(+0.60%) |
Oct 20, 2021 | 178.37 | 179.43 | 176.16 | 176.55 | 278,655 | -1.60(-0.90%) |
Oct 19, 2021 | 175.57 | 178.15 | 174.72 | 178.15 | 396,558 | +3.21(+1.83%) |
Oct 18, 2021 | 173.55 | 176.12 | 172.50 | 174.94 | 518,667 | +2.14(+1.24%) |
Oct 15, 2021 | 172.75 | 175.77 | 172.24 | 172.80 | 280,784 | +0.22(+0.13%) |
Oct 14, 2021 | 171.73 | 173.69 | 170.42 | 172.58 | 380,146 | +3.54(+2.09%) |
Oct 13, 2021 | 167.53 | 169.21 | 167.18 | 169.04 | 259,911 | +2.45(+1.47%) |
Oct 12, 2021 | 168.43 | 168.88 | 163.93 | 166.59 | 385,027 | +0.31(+0.19%) |
Oct 11, 2021 | 165.18 | 169.44 | 165.01 | 166.27 | 228,024 | +1.09(+0.66%) |
Oct 08, 2021 | 166.39 | 167.77 | 164.40 | 165.18 | 243,126 | -1.02(-0.61%) |
Oct 07, 2021 | 162.50 | 168.26 | 162.50 | 166.20 | 355,382 | +5.17(+3.21%) |
Oct 06, 2021 | 162.82 | 165.30 | 159.60 | 161.03 | 367,386 | -3.12(-1.90%) |
Oct 05, 2021 | 162.55 | 167.54 | 161.59 | 164.14 | 322,309 | +2.09(+1.29%) |
Oct 04, 2021 | 167.13 | 167.13 | 160.87 | 162.05 | 583,559 | -5.92(-3.53%) |