Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 158.82 | 160.04 | 158.05 | 158.07 | 164,031 | -1.76(-1.10%) |
Dec 30, 2021 | 159.87 | 161.58 | 159.55 | 159.83 | 196,241 | +0.90(+0.57%) |
Dec 29, 2021 | 159.77 | 161.58 | 158.01 | 158.93 | 256,964 | -0.32(-0.20%) |
Dec 28, 2021 | 160.77 | 161.07 | 158.93 | 159.25 | 215,788 | -1.25(-0.78%) |
Dec 27, 2021 | 160.63 | 161.90 | 159.41 | 160.50 | 302,414 | -0.08(-0.05%) |
Dec 23, 2021 | 160.04 | 161.84 | 159.52 | 160.58 | 239,279 | +1.77(+1.11%) |
Dec 22, 2021 | 156.42 | 159.95 | 155.47 | 158.81 | 280,656 | +2.56(+1.64%) |
Dec 21, 2021 | 151.79 | 157.10 | 151.79 | 156.25 | 390,504 | +5.53(+3.67%) |
Dec 20, 2021 | 151.97 | 152.28 | 148.22 | 150.73 | 462,537 | -4.59(-2.96%) |
Dec 17, 2021 | 157.82 | 157.82 | 153.38 | 155.32 | 654,455 | -4.10(-2.57%) |
Dec 16, 2021 | 163.39 | 164.30 | 157.94 | 159.41 | 447,703 | -1.89(-1.17%) |
Dec 15, 2021 | 158.43 | 161.88 | 155.28 | 161.30 | 458,846 | +3.76(+2.39%) |
Dec 14, 2021 | 154.25 | 157.84 | 154.17 | 157.54 | 635,275 | +2.58(+1.66%) |
Dec 13, 2021 | 157.98 | 157.98 | 154.43 | 154.96 | 306,971 | -3.29(-2.08%) |
Dec 10, 2021 | 160.02 | 161.89 | 156.68 | 158.25 | 270,164 | -1.09(-0.68%) |
Dec 09, 2021 | 160.83 | 162.74 | 159.34 | 159.34 | 289,135 | -2.96(-1.83%) |
Dec 08, 2021 | 162.98 | 164.67 | 159.55 | 162.30 | 382,189 | +0.16(+0.10%) |
Dec 07, 2021 | 160.76 | 165.08 | 158.92 | 162.14 | 410,499 | +3.37(+2.12%) |
Dec 06, 2021 | 157.25 | 161.65 | 155.61 | 158.77 | 387,796 | +2.83(+1.82%) |
Dec 03, 2021 | 159.96 | 161.57 | 154.20 | 155.94 | 501,897 | -3.41(-2.14%) |
Dec 02, 2021 | 153.64 | 160.50 | 153.27 | 159.35 | 357,513 | +6.57(+4.30%) |
Dec 01, 2021 | 160.14 | 161.17 | 152.63 | 152.78 | 410,374 | -2.84(-1.83%) |
Nov 30, 2021 | 158.43 | 159.80 | 155.04 | 155.62 | 468,751 | -4.94(-3.07%) |
Nov 29, 2021 | 161.21 | 163.23 | 159.62 | 160.56 | 416,844 | +2.77(+1.76%) |
Nov 26, 2021 | 162.92 | 163.55 | 157.44 | 157.79 | 340,191 | -12.04(-7.09%) |
Nov 24, 2021 | 167.22 | 170.73 | 166.79 | 169.82 | 377,221 | +1.47(+0.87%) |
Nov 23, 2021 | 163.70 | 168.60 | 163.70 | 168.35 | 389,446 | +5.02(+3.07%) |
Nov 22, 2021 | 164.50 | 166.72 | 161.44 | 163.34 | 386,267 | +1.31(+0.81%) |
Nov 19, 2021 | 162.91 | 163.49 | 160.61 | 162.02 | 366,357 | -2.43(-1.48%) |
Nov 18, 2021 | 165.12 | 164.52 | 163.92 | 164.45 | 204,179 | -0.03(-0.02%) |
Nov 17, 2021 | 166.17 | 166.17 | 163.40 | 164.48 | 328,266 | -1.28(-0.77%) |
Nov 16, 2021 | 165.38 | 167.80 | 162.15 | 165.76 | 285,139 | +0.97(+0.59%) |
Nov 15, 2021 | 163.74 | 165.99 | 163.71 | 164.80 | 300,324 | +1.95(+1.20%) |
Nov 12, 2021 | 162.35 | 163.34 | 161.66 | 162.84 | 266,380 | +0.49(+0.30%) |
Nov 11, 2021 | 161.87 | 164.25 | 161.57 | 162.35 | 293,098 | +0.81(+0.50%) |
Nov 10, 2021 | 161.09 | 161.54 | 402,736 | -0.36(-0.23%) | ||
Nov 09, 2021 | 162.87 | 165.35 | 160.46 | 161.90 | 409,903 | -2.80(-1.70%) |
Nov 08, 2021 | 167.06 | 168.10 | 163.91 | 164.71 | 321,590 | -1.13(-0.68%) |
Nov 05, 2021 | 169.44 | 170.56 | 164.73 | 165.84 | 354,462 | -1.92(-1.15%) |
Nov 04, 2021 | 170.56 | 170.56 | 164.88 | 167.76 | 490,075 | -2.81(-1.65%) |
Nov 03, 2021 | 167.62 | 171.36 | 167.40 | 170.57 | 458,681 | +2.88(+1.72%) |
Nov 02, 2021 | 165.67 | 168.74 | 164.50 | 167.69 | 329,058 | +3.36(+2.05%) |
Nov 01, 2021 | 164.15 | 165.38 | 160.96 | 164.33 | 566,597 | +2.62(+1.62%) |
Oct 29, 2021 | 164.19 | 167.61 | 160.72 | 161.71 | 1,035,029 | -10.56(-6.13%) |
Oct 28, 2021 | 169.91 | 172.42 | 168.75 | 172.27 | 622,166 | +2.61(+1.54%) |
Oct 27, 2021 | 171.95 | 173.50 | 169.23 | 169.66 | 621,491 | -2.90(-1.68%) |
Oct 26, 2021 | 173.00 | 172.56 | 626,942 | +0.39(+0.23%) | ||
Oct 25, 2021 | 172.92 | 172.16 | 490,180 | -0.28(-0.16%) | ||
Oct 22, 2021 | 170.98 | 172.56 | 170.31 | 172.44 | 690,466 | +1.55(+0.91%) |
Oct 21, 2021 | 171.90 | 172.90 | 170.35 | 170.89 | 346,507 | -1.01(-0.59%) |
Oct 20, 2021 | 171.05 | 172.84 | 169.35 | 171.90 | 309,581 | +0.64(+0.37%) |
Oct 19, 2021 | 171.11 | 171.40 | 169.01 | 171.26 | 385,337 | +1.22(+0.72%) |
Oct 18, 2021 | 170.25 | 170.42 | 168.81 | 170.04 | 613,549 | -0.03(-0.02%) |
Oct 15, 2021 | 168.74 | 170.90 | 167.89 | 170.07 | 692,895 | +2.47(+1.48%) |
Oct 14, 2021 | 166.35 | 167.70 | 165.08 | 167.60 | 424,585 | +3.03(+1.84%) |
Oct 13, 2021 | 164.78 | 165.27 | 162.89 | 164.57 | 396,645 | +0.09(+0.05%) |
Oct 12, 2021 | 164.60 | 165.66 | 163.47 | 164.48 | 523,604 | -0.24(-0.14%) |
Oct 11, 2021 | 165.80 | 166.58 | 164.53 | 164.72 | 436,990 | -0.18(-0.11%) |
Oct 08, 2021 | 161.41 | 165.39 | 153.34 | 164.90 | 591,819 | +2.86(+1.77%) |
Oct 07, 2021 | 161.89 | 164.31 | 161.75 | 162.03 | 658,628 | +2.01(+1.26%) |
Oct 06, 2021 | 157.69 | 160.43 | 156.52 | 160.02 | 503,597 | +0.28(+0.17%) |
Oct 05, 2021 | 156.11 | 160.09 | 155.73 | 159.75 | 1,072,996 | +4.28(+2.75%) |
Oct 04, 2021 | 156.94 | 160.45 | 154.64 | 155.47 | 845,642 | -2.46(-1.55%) |