Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 166.10 | 167.44 | 165.85 | 166.11 | 217,757 | -0.45(-0.27%) |
Dec 30, 2021 | 170.12 | 171.23 | 166.39 | 166.57 | 265,098 | -2.97(-1.75%) |
Dec 29, 2021 | 167.85 | 169.96 | 167.83 | 169.54 | 175,054 | +1.69(+1.01%) |
Dec 28, 2021 | 165.61 | 168.15 | 165.61 | 167.85 | 202,641 | +2.31(+1.40%) |
Dec 27, 2021 | 164.53 | 166.04 | 163.94 | 165.54 | 285,497 | +1.06(+0.64%) |
Dec 23, 2021 | 163.80 | 165.52 | 162.72 | 164.48 | 316,693 | +1.20(+0.73%) |
Dec 22, 2021 | 163.15 | 164.48 | 162.54 | 163.28 | 364,642 | -0.14(-0.08%) |
Dec 21, 2021 | 162.77 | 164.68 | 162.38 | 163.42 | 459,164 | +1.08(+0.66%) |
Dec 20, 2021 | 163.27 | 164.82 | 161.69 | 162.34 | 414,227 | -2.72(-1.65%) |
Dec 17, 2021 | 164.35 | 167.43 | 163.59 | 165.06 | 1,143,521 | +1.13(+0.69%) |
Dec 16, 2021 | 165.18 | 165.61 | 162.99 | 163.93 | 419,328 | -0.37(-0.23%) |
Dec 15, 2021 | 163.48 | 165.95 | 161.64 | 164.30 | 426,220 | +0.82(+0.50%) |
Dec 14, 2021 | 161.38 | 165.66 | 161.03 | 163.48 | 455,188 | +2.28(+1.41%) |
Dec 13, 2021 | 160.73 | 162.18 | 159.52 | 161.20 | 435,306 | -0.80(-0.50%) |
Dec 10, 2021 | 163.84 | 164.10 | 161.40 | 162.00 | 379,951 | -1.60(-0.98%) |
Dec 09, 2021 | 160.89 | 164.22 | 160.89 | 163.60 | 358,256 | +1.69(+1.05%) |
Dec 08, 2021 | 160.94 | 162.26 | 160.08 | 161.90 | 340,899 | +0.24(+0.15%) |
Dec 07, 2021 | 160.97 | 162.83 | 160.36 | 161.66 | 385,865 | +0.36(+0.22%) |
Dec 06, 2021 | 160.31 | 161.66 | 158.59 | 161.30 | 499,963 | +2.70(+1.70%) |
Dec 03, 2021 | 159.87 | 162.43 | 157.83 | 158.60 | 538,417 | -0.59(-0.37%) |
Dec 02, 2021 | 153.25 | 160.86 | 152.36 | 159.18 | 565,543 | +6.99(+4.59%) |
Dec 01, 2021 | 153.29 | 156.11 | 152.07 | 152.19 | 506,892 | +1.34(+0.89%) |
Nov 30, 2021 | 150.19 | 151.80 | 147.97 | 150.85 | 3,387,212 | -0.97(-0.64%) |
Nov 29, 2021 | 154.10 | 154.10 | 151.05 | 151.82 | 514,358 | -1.02(-0.67%) |
Nov 26, 2021 | 155.22 | 156.34 | 151.85 | 152.84 | 427,199 | -6.98(-4.37%) |
Nov 24, 2021 | 163.62 | 163.62 | 159.82 | 159.82 | 588,429 | -4.02(-2.46%) |
Nov 23, 2021 | 162.69 | 164.29 | 161.40 | 163.84 | 614,761 | +1.99(+1.23%) |
Nov 22, 2021 | 159.18 | 163.24 | 157.57 | 161.85 | 555,570 | +1.65(+1.03%) |
Nov 19, 2021 | 160.15 | 161.14 | 158.57 | 160.20 | 569,250 | +0.43(+0.27%) |
Nov 18, 2021 | 159.12 | 160.40 | 157.55 | 159.77 | 603,387 | +0.52(+0.33%) |
Nov 17, 2021 | 156.34 | 159.67 | 154.68 | 159.25 | 675,914 | +2.39(+1.52%) |
Nov 16, 2021 | 152.55 | 157.72 | 152.33 | 156.86 | 528,460 | +4.48(+2.94%) |
Nov 15, 2021 | 153.31 | 153.67 | 151.11 | 152.38 | 470,556 | -0.69(-0.45%) |
Nov 12, 2021 | 153.76 | 155.18 | 149.38 | 153.07 | 593,710 | +0.37(+0.24%) |
Nov 11, 2021 | 151.37 | 153.44 | 150.45 | 152.70 | 454,084 | +1.13(+0.74%) |
Nov 10, 2021 | 153.53 | 151.58 | 420,916 | -1.11(-0.72%) | ||
Nov 09, 2021 | 153.81 | 155.16 | 152.31 | 152.68 | 359,314 | -2.52(-1.62%) |
Nov 08, 2021 | 153.56 | 155.59 | 151.45 | 155.20 | 506,406 | +5.87(+3.93%) |
Nov 05, 2021 | 144.89 | 151.06 | 144.89 | 149.33 | 476,222 | +4.93(+3.42%) |
Nov 04, 2021 | 149.31 | 149.31 | 143.74 | 144.39 | 369,914 | -5.10(-3.41%) |
Nov 03, 2021 | 149.34 | 150.66 | 148.34 | 149.49 | 350,877 | -0.14(-0.09%) |
Nov 02, 2021 | 145.04 | 150.22 | 144.72 | 149.63 | 412,668 | +4.91(+3.39%) |
Nov 01, 2021 | 144.71 | 146.30 | 143.40 | 144.72 | 474,736 | +5.91(+4.26%) |
Oct 29, 2021 | 142.66 | 143.20 | 138.58 | 138.80 | 467,977 | -3.40(-2.39%) |
Oct 28, 2021 | 144.41 | 146.13 | 140.88 | 142.20 | 554,055 | -2.16(-1.50%) |
Oct 27, 2021 | 151.53 | 153.41 | 144.36 | 144.36 | 682,610 | -6.30(-4.18%) |
Oct 26, 2021 | 147.61 | 150.67 | 863,434 | +4.05(+2.76%) | ||
Oct 25, 2021 | 144.32 | 147.50 | 143.29 | 146.62 | 604,944 | +2.12(+1.47%) |
Oct 22, 2021 | 145.71 | 146.25 | 143.91 | 144.49 | 383,409 | -0.38(-0.26%) |
Oct 21, 2021 | 144.10 | 145.72 | 144.24 | 144.87 | 402,007 | +0.64(+0.44%) |
Oct 20, 2021 | 143.25 | 145.28 | 143.25 | 144.24 | 381,128 | +0.82(+0.57%) |
Oct 19, 2021 | 144.45 | 145.39 | 143.13 | 143.41 | 318,050 | +0.39(+0.27%) |
Oct 18, 2021 | 144.22 | 144.79 | 142.73 | 143.02 | 388,039 | -1.77(-1.22%) |
Oct 15, 2021 | 145.73 | 146.86 | 143.76 | 144.79 | 367,520 | -0.35(-0.24%) |
Oct 14, 2021 | 143.98 | 146.35 | 143.77 | 145.15 | 363,472 | +2.23(+1.56%) |
Oct 13, 2021 | 141.91 | 143.47 | 139.73 | 142.91 | 820,441 | -0.09(-0.06%) |
Oct 12, 2021 | 141.98 | 144.41 | 141.81 | 143.00 | 411,027 | +0.78(+0.55%) |
Oct 11, 2021 | 144.58 | 146.41 | 142.12 | 142.22 | 415,060 | -1.98(-1.37%) |
Oct 08, 2021 | 143.53 | 146.15 | 143.53 | 144.20 | 384,039 | +1.32(+0.93%) |
Oct 07, 2021 | 141.96 | 144.29 | 141.96 | 142.88 | 386,050 | +1.96(+1.39%) |
Oct 06, 2021 | 136.64 | 141.12 | 135.82 | 140.92 | 511,547 | +4.06(+2.97%) |
Oct 05, 2021 | 136.15 | 137.89 | 135.47 | 136.85 | 484,873 | +0.65(+0.47%) |
Oct 04, 2021 | 136.45 | 138.40 | 135.20 | 136.21 | 338,518 | -0.40(-0.29%) |