Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 157.14 | 158.73 | 154.03 | 154.60 | 404,498 | -2.59(-1.65%) |
Dec 30, 2021 | 159.00 | 161.00 | 156.75 | 157.19 | 430,606 | -1.73(-1.09%) |
Dec 29, 2021 | 158.12 | 159.96 | 157.08 | 158.92 | 575,741 | +1.26(+0.80%) |
Dec 28, 2021 | 157.11 | 160.39 | 156.41 | 157.66 | 457,226 | -0.01(-0.01%) |
Dec 27, 2021 | 158.37 | 159.37 | 156.12 | 157.67 | 403,204 | -0.87(-0.55%) |
Dec 23, 2021 | 157.02 | 159.96 | 155.75 | 158.54 | 402,795 | +1.76(+1.12%) |
Dec 22, 2021 | 156.02 | 157.19 | 154.66 | 156.78 | 551,026 | +0.11(+0.07%) |
Dec 21, 2021 | 155.72 | 158.54 | 154.98 | 156.67 | 630,069 | +1.91(+1.23%) |
Dec 20, 2021 | 149.85 | 155.71 | 148.72 | 154.76 | 864,863 | +4.61(+3.07%) |
Dec 17, 2021 | 147.47 | 153.24 | 146.52 | 150.15 | 1,326,724 | +1.48(+1.00%) |
Dec 16, 2021 | 150.95 | 152.73 | 147.54 | 148.67 | 686,113 | -1.41(-0.94%) |
Dec 15, 2021 | 144.18 | 150.87 | 143.44 | 150.08 | 712,075 | +5.62(+3.89%) |
Dec 14, 2021 | 143.37 | 148.00 | 142.85 | 144.46 | 709,822 | +0.29(+0.20%) |
Dec 13, 2021 | 142.40 | 146.03 | 141.24 | 144.17 | 803,285 | +1.60(+1.12%) |
Dec 10, 2021 | 144.22 | 145.52 | 141.63 | 142.57 | 846,206 | -2.39(-1.65%) |
Dec 09, 2021 | 148.97 | 153.14 | 144.94 | 144.96 | 842,877 | -4.59(-3.07%) |
Dec 08, 2021 | 147.28 | 150.73 | 144.19 | 149.55 | 862,572 | +3.11(+2.12%) |
Dec 07, 2021 | 147.57 | 151.50 | 145.99 | 146.44 | 1,679,721 | +0.43(+0.29%) |
Dec 06, 2021 | 150.21 | 150.74 | 145.85 | 146.01 | 1,563,852 | -4.73(-3.14%) |
Dec 03, 2021 | 158.65 | 159.52 | 148.04 | 150.74 | 1,546,657 | -8.01(-5.05%) |
Dec 02, 2021 | 158.25 | 159.15 | 157.09 | 158.75 | 978,245 | +0.50(+0.32%) |
Dec 01, 2021 | 158.25 | 162.18 | 158.24 | 158.25 | 1,488,079 | -1.75(-1.09%) |
Nov 30, 2021 | 165.06 | 166.95 | 159.09 | 160.00 | 3,932,899 | -5.31(-3.21%) |
Nov 29, 2021 | 170.90 | 171.90 | 164.82 | 165.31 | 1,261,379 | -4.19(-2.47%) |
Nov 26, 2021 | 176.63 | 178.89 | 169.06 | 169.50 | 735,621 | -3.70(-2.14%) |
Nov 24, 2021 | 173.00 | 174.05 | 167.01 | 173.20 | 822,863 | -0.62(-0.36%) |
Nov 23, 2021 | 175.35 | 175.92 | 171.01 | 173.82 | 992,568 | -2.30(-1.31%) |
Nov 22, 2021 | 182.31 | 182.80 | 175.38 | 176.12 | 865,031 | -7.50(-4.08%) |
Nov 19, 2021 | 184.95 | 187.35 | 181.29 | 183.62 | 796,229 | -0.59(-0.32%) |
Nov 18, 2021 | 183.79 | 184.46 | 181.53 | 184.21 | 738,454 | +0.38(+0.21%) |
Nov 17, 2021 | 183.14 | 184.94 | 181.11 | 183.83 | 527,838 | +1.42(+0.78%) |
Nov 16, 2021 | 182.10 | 182.47 | 176.88 | 182.41 | 679,928 | -0.27(-0.15%) |
Nov 15, 2021 | 178.07 | 186.37 | 177.72 | 182.68 | 789,523 | +3.67(+2.05%) |
Nov 12, 2021 | 178.14 | 179.32 | 174.50 | 179.01 | 569,941 | +1.63(+0.92%) |
Nov 11, 2021 | 179.84 | 179.84 | 175.93 | 177.38 | 683,860 | -3.12(-1.73%) |
Nov 10, 2021 | 184.16 | 179.89 | 180.50 | 629,983 | -5.36(-2.88%) | |
Nov 09, 2021 | 190.66 | 190.69 | 185.42 | 185.86 | 654,135 | -4.50(-2.36%) |
Nov 08, 2021 | 190.16 | 192.79 | 187.74 | 190.36 | 583,315 | -0.50(-0.26%) |
Nov 05, 2021 | 188.26 | 190.99 | 185.40 | 190.86 | 781,376 | +1.71(+0.90%) |
Nov 04, 2021 | 186.67 | 189.59 | 184.81 | 189.15 | 767,306 | +2.44(+1.31%) |
Nov 03, 2021 | 180.43 | 186.98 | 179.68 | 186.71 | 749,381 | +6.22(+3.45%) |
Nov 02, 2021 | 178.60 | 180.82 | 175.95 | 180.49 | 496,977 | +1.88(+1.05%) |
Nov 01, 2021 | 174.44 | 179.66 | 176.65 | 178.61 | 631,439 | +2.28(+1.29%) |
Oct 29, 2021 | 180.00 | 181.46 | 171.41 | 176.33 | 1,229,263 | -1.46(-0.82%) |
Oct 28, 2021 | 173.56 | 179.73 | 173.17 | 177.79 | 688,258 | +3.18(+1.82%) |
Oct 27, 2021 | 179.34 | 178.47 | 174.27 | 174.61 | 370,936 | -3.09(-1.74%) |
Oct 26, 2021 | 175.29 | 177.70 | 672,408 | +2.18(+1.24%) | ||
Oct 25, 2021 | 171.27 | 176.40 | 169.81 | 175.52 | 665,396 | +4.09(+2.39%) |
Oct 22, 2021 | 174.47 | 175.00 | 170.79 | 171.43 | 380,059 | -2.47(-1.42%) |
Oct 21, 2021 | 176.10 | 176.10 | 171.59 | 173.90 | 439,298 | -0.95(-0.54%) |
Oct 20, 2021 | 175.12 | 176.00 | 173.38 | 174.85 | 425,147 | +0.66(+0.38%) |
Oct 19, 2021 | 172.54 | 174.48 | 169.65 | 174.19 | 481,188 | +2.22(+1.29%) |
Oct 18, 2021 | 172.97 | 174.08 | 169.08 | 171.97 | 632,046 | -0.76(-0.44%) |
Oct 15, 2021 | 170.60 | 174.97 | 168.06 | 172.73 | 1,055,616 | +2.51(+1.47%) |
Oct 14, 2021 | 169.67 | 172.09 | 168.17 | 170.22 | 502,719 | +2.36(+1.41%) |
Oct 13, 2021 | 165.77 | 169.05 | 165.77 | 167.86 | 465,390 | +3.17(+1.92%) |
Oct 12, 2021 | 162.50 | 166.19 | 161.55 | 164.69 | 594,562 | +2.54(+1.57%) |
Oct 11, 2021 | 162.14 | 164.41 | 161.00 | 162.15 | 657,462 | +0.29(+0.18%) |
Oct 08, 2021 | 161.78 | 162.33 | 158.87 | 161.86 | 530,486 | -0.35(-0.22%) |
Oct 07, 2021 | 165.77 | 166.00 | 161.84 | 162.21 | 975,475 | -3.55(-2.14%) |
Oct 06, 2021 | 172.37 | 172.37 | 164.98 | 165.76 | 696,427 | -6.93(-4.01%) |
Oct 05, 2021 | 172.80 | 177.75 | 172.25 | 172.69 | 1,235,629 | -0.67(-0.39%) |
Oct 04, 2021 | 172.74 | 176.29 | 171.09 | 173.36 | 1,480,707 | +0.15(+0.09%) |