Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 170.23 | 171.53 | 170.18 | 170.22 | 25,940 | +0.92(+0.54%) |
Dec 30, 2021 | 169.12 | 169.99 | 168.66 | 169.30 | 30,497 | -1.63(-0.96%) |
Dec 29, 2021 | 170.36 | 171.48 | 168.38 | 170.94 | 91,358 | +0.51(+0.30%) |
Dec 28, 2021 | 168.81 | 171.28 | 168.36 | 170.43 | 62,654 | +3.72(+2.23%) |
Dec 27, 2021 | 165.57 | 168.62 | 165.57 | 166.70 | 76,713 | +2.71(+1.65%) |
Dec 23, 2021 | 163.07 | 165.02 | 162.86 | 164.00 | 29,590 | +0.37(+0.23%) |
Dec 22, 2021 | 162.99 | 164.12 | 162.34 | 163.62 | 46,749 | +2.48(+1.54%) |
Dec 21, 2021 | 160.86 | 162.05 | 158.59 | 161.14 | 40,937 | -2.61(-1.59%) |
Dec 20, 2021 | 165.36 | 165.36 | 162.29 | 163.75 | 41,217 | -4.03(-2.40%) |
Dec 17, 2021 | 166.33 | 167.91 | 166.15 | 167.78 | 83,612 | +0.00(+0.00%) |
Dec 16, 2021 | 170.65 | 170.65 | 167.53 | 167.78 | 57,554 | -5.10(-2.95%) |
Dec 15, 2021 | 167.13 | 173.26 | 167.13 | 172.88 | 59,079 | +4.87(+2.90%) |
Dec 14, 2021 | 162.04 | 168.37 | 161.56 | 168.01 | 94,392 | +12.01(+7.70%) |
Dec 13, 2021 | 155.99 | 157.40 | 154.55 | 156.00 | 63,991 | +0.56(+0.36%) |
Dec 10, 2021 | 155.07 | 155.79 | 154.60 | 155.44 | 17,059 | +1.65(+1.07%) |
Dec 09, 2021 | 155.29 | 155.94 | 154.16 | 153.80 | 26,063 | -0.78(-0.50%) |
Dec 08, 2021 | 154.93 | 155.63 | 152.70 | 154.58 | 37,500 | +2.00(+1.31%) |
Dec 07, 2021 | 152.28 | 153.86 | 151.65 | 152.58 | 36,526 | +3.76(+2.53%) |
Dec 06, 2021 | 146.10 | 148.81 | 146.10 | 148.81 | 20,717 | +5.31(+3.70%) |
Dec 03, 2021 | 145.51 | 145.51 | 143.32 | 143.50 | 18,748 | -1.33(-0.92%) |
Dec 02, 2021 | 143.37 | 145.39 | 143.37 | 144.83 | 22,760 | +2.62(+1.84%) |
Dec 01, 2021 | 144.60 | 144.60 | 141.79 | 142.21 | 25,102 | -0.65(-0.46%) |
Nov 30, 2021 | 143.48 | 144.03 | 141.09 | 142.86 | 39,160 | -1.62(-1.12%) |
Nov 29, 2021 | 144.29 | 145.74 | 144.29 | 144.48 | 29,791 | +1.38(+0.96%) |
Nov 26, 2021 | 145.22 | 145.26 | 142.41 | 143.10 | 28,380 | -4.88(-3.29%) |
Nov 24, 2021 | 148.85 | 148.85 | 146.82 | 147.98 | 39,674 | -0.53(-0.35%) |
Nov 23, 2021 | 148.48 | 151.70 | 147.48 | 148.50 | 66,873 | +1.64(+1.11%) |
Nov 22, 2021 | 148.49 | 149.17 | 146.31 | 146.87 | 47,318 | -1.36(-0.92%) |
Nov 19, 2021 | 148.92 | 148.99 | 147.72 | 148.23 | 34,598 | -0.51(-0.34%) |
Nov 18, 2021 | 149.58 | 150.16 | 148.74 | 148.74 | 33,013 | -0.52(-0.35%) |
Nov 17, 2021 | 149.68 | 151.88 | 148.65 | 149.25 | 32,767 | +0.16(+0.10%) |
Nov 16, 2021 | 149.37 | 149.96 | 148.60 | 149.10 | 29,072 | +0.72(+0.49%) |
Nov 15, 2021 | 149.24 | 149.77 | 148.38 | 148.38 | 14,724 | +0.96(+0.65%) |
Nov 12, 2021 | 146.49 | 147.90 | 146.49 | 147.42 | 7,213 | +0.79(+0.54%) |
Nov 11, 2021 | 146.92 | 147.65 | 146.48 | 146.63 | 20,146 | -1.69(-1.14%) |
Nov 10, 2021 | 150.19 | 147.85 | 148.32 | 21,778 | -2.91(-1.93%) | |
Nov 09, 2021 | 152.92 | 152.92 | 150.99 | 151.23 | 33,288 | -0.94(-0.62%) |
Nov 08, 2021 | 152.96 | 153.48 | 152.11 | 152.17 | 16,195 | -1.03(-0.67%) |
Nov 05, 2021 | 152.03 | 154.63 | 152.03 | 153.20 | 31,836 | +1.26(+0.83%) |
Nov 04, 2021 | 151.67 | 152.67 | 151.42 | 151.94 | 22,935 | -1.06(-0.69%) |
Nov 03, 2021 | 150.08 | 153.01 | 149.84 | 153.01 | 17,750 | +3.85(+2.58%) |
Nov 02, 2021 | 150.22 | 150.67 | 149.02 | 149.16 | 45,472 | -4.11(-2.68%) |
Nov 01, 2021 | 151.93 | 154.11 | 154.83 | 153.27 | 43,740 | -1.56(-1.01%) |
Oct 29, 2021 | 151.43 | 154.95 | 150.71 | 154.83 | 31,934 | +3.61(+2.39%) |
Oct 28, 2021 | 153.55 | 153.64 | 150.92 | 151.22 | 85,583 | -3.80(-2.45%) |
Oct 27, 2021 | 154.66 | 158.69 | 152.92 | 155.03 | 598,219 | +1.72(+1.12%) |
Oct 26, 2021 | 147.79 | 153.31 | 114,255 | +8.48(+5.86%) | ||
Oct 25, 2021 | 143.65 | 145.56 | 143.23 | 144.83 | 25,572 | +2.49(+1.75%) |
Oct 22, 2021 | 142.34 | 143.01 | 141.98 | 142.34 | 11,086 | +0.39(+0.27%) |
Oct 21, 2021 | 141.79 | 142.30 | 141.36 | 141.95 | 9,533 | +0.10(+0.07%) |
Oct 20, 2021 | 141.79 | 142.16 | 141.39 | 141.85 | 14,349 | -2.02(-1.40%) |
Oct 19, 2021 | 142.42 | 143.94 | 142.42 | 143.87 | 7,457 | +1.51(+1.06%) |
Oct 18, 2021 | 142.36 | 142.96 | 141.39 | 142.36 | 12,378 | -2.17(-1.50%) |
Oct 15, 2021 | 144.22 | 144.98 | 143.97 | 144.53 | 8,751 | +1.23(+0.86%) |
Oct 14, 2021 | 142.97 | 143.90 | 142.88 | 143.30 | 7,236 | +0.71(+0.50%) |
Oct 13, 2021 | 142.34 | 143.29 | 141.16 | 142.59 | 12,740 | +1.37(+0.97%) |
Oct 12, 2021 | 141.15 | 142.13 | 140.72 | 141.22 | 8,825 | +1.84(+1.32%) |
Oct 11, 2021 | 139.73 | 140.41 | 139.26 | 139.38 | 10,270 | -1.42(-1.01%) |
Oct 08, 2021 | 141.37 | 141.37 | 140.80 | 140.80 | 2,165 | -0.88(-0.62%) |
Oct 07, 2021 | 141.78 | 142.32 | 140.76 | 141.68 | 11,757 | +0.57(+0.41%) |
Oct 06, 2021 | 141.24 | 141.77 | 140.14 | 141.10 | 9,008 | -0.19(-0.14%) |
Oct 05, 2021 | 140.89 | 141.84 | 139.72 | 141.30 | 11,449 | +2.12(+1.52%) |
Oct 04, 2021 | 140.31 | 141.09 | 138.64 | 139.18 | 20,043 | -3.19(-2.24%) |