Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 160.62 | 162.22 | 158.16 | 160.35 | 582,381 | -0.25(-0.15%) |
Dec 30, 2021 | 160.23 | 163.19 | 159.59 | 160.60 | 697,058 | -0.27(-0.16%) |
Dec 29, 2021 | 159.71 | 162.14 | 158.87 | 160.87 | 846,766 | +1.91(+1.20%) |
Dec 28, 2021 | 159.86 | 161.15 | 157.79 | 158.96 | 1,462,128 | -0.90(-0.56%) |
Dec 27, 2021 | 160.19 | 162.13 | 158.57 | 159.86 | 653,407 | -0.33(-0.21%) |
Dec 23, 2021 | 162.60 | 164.06 | 156.72 | 160.19 | 1,500,598 | -2.78(-1.70%) |
Dec 22, 2021 | 164.90 | 165.26 | 160.86 | 162.97 | 1,617,532 | +3.75(+2.36%) |
Dec 21, 2021 | 155.25 | 159.22 | 154.55 | 159.22 | 1,039,790 | +5.10(+3.31%) |
Dec 20, 2021 | 157.60 | 158.10 | 150.64 | 154.12 | 1,326,118 | -6.53(-4.07%) |
Dec 17, 2021 | 156.89 | 161.96 | 155.56 | 160.65 | 1,644,797 | +4.23(+2.70%) |
Dec 16, 2021 | 163.02 | 163.79 | 154.81 | 156.42 | 1,397,476 | -6.28(-3.86%) |
Dec 15, 2021 | 160.23 | 162.72 | 157.32 | 162.70 | 1,058,750 | +1.52(+0.94%) |
Dec 14, 2021 | 158.95 | 162.64 | 157.14 | 161.18 | 1,582,887 | +0.34(+0.21%) |
Dec 13, 2021 | 166.58 | 167.47 | 159.67 | 160.84 | 1,316,728 | -5.49(-3.30%) |
Dec 10, 2021 | 170.44 | 172.58 | 162.96 | 166.33 | 1,256,725 | -5.11(-2.98%) |
Dec 09, 2021 | 177.24 | 179.77 | 171.37 | 171.44 | 1,221,527 | -1.74(-1.01%) |
Dec 08, 2021 | 172.74 | 174.86 | 171.02 | 173.18 | 646,805 | -0.25(-0.14%) |
Dec 07, 2021 | 172.92 | 176.62 | 170.92 | 173.43 | 839,215 | +5.17(+3.07%) |
Dec 06, 2021 | 172.67 | 172.67 | 166.56 | 168.26 | 1,190,113 | -3.35(-1.95%) |
Dec 03, 2021 | 177.14 | 178.15 | 167.66 | 171.61 | 1,300,913 | -3.47(-1.98%) |
Dec 02, 2021 | 178.38 | 180.35 | 172.39 | 175.08 | 1,260,854 | -1.92(-1.09%) |
Dec 01, 2021 | 186.12 | 187.09 | 176.77 | 177.00 | 1,496,753 | -7.73(-4.18%) |
Nov 30, 2021 | 194.57 | 195.97 | 184.35 | 184.73 | 1,136,526 | -10.58(-5.42%) |
Nov 29, 2021 | 198.06 | 198.88 | 193.94 | 195.31 | 646,356 | +0.27(+0.14%) |
Nov 26, 2021 | 194.24 | 197.54 | 193.25 | 195.05 | 464,540 | -3.88(-1.95%) |
Nov 24, 2021 | 197.12 | 200.32 | 193.61 | 198.92 | 704,949 | -1.60(-0.80%) |
Nov 23, 2021 | 204.01 | 204.64 | 196.68 | 200.53 | 1,503,121 | -5.61(-2.72%) |
Nov 22, 2021 | 205.61 | 211.73 | 202.15 | 206.14 | 1,013,067 | +1.68(+0.82%) |
Nov 19, 2021 | 199.83 | 209.13 | 195.78 | 204.46 | 2,340,900 | -3.07(-1.48%) |
Nov 18, 2021 | 202.62 | 208.31 | 206.22 | 207.53 | 2,044,888 | +8.48(+4.26%) |
Nov 17, 2021 | 210.47 | 210.49 | 198.59 | 199.06 | 1,030,120 | -11.07(-5.27%) |
Nov 16, 2021 | 200.47 | 211.05 | 200.47 | 210.13 | 1,533,108 | +9.13(+4.54%) |
Nov 15, 2021 | 200.47 | 203.33 | 199.68 | 201.00 | 1,220,969 | +1.43(+0.72%) |
Nov 12, 2021 | 196.73 | 200.46 | 195.01 | 199.57 | 921,344 | +3.93(+2.01%) |
Nov 11, 2021 | 192.19 | 196.88 | 191.87 | 195.63 | 571,817 | +4.68(+2.45%) |
Nov 10, 2021 | 192.66 | 190.95 | 743,388 | -3.03(-1.56%) | ||
Nov 09, 2021 | 191.25 | 197.59 | 191.25 | 193.97 | 583,587 | +1.16(+0.60%) |
Nov 08, 2021 | 196.92 | 196.92 | 191.26 | 192.82 | 593,915 | -3.66(-1.86%) |
Nov 05, 2021 | 197.48 | 198.53 | 194.84 | 196.48 | 702,471 | -0.14(-0.07%) |
Nov 04, 2021 | 194.01 | 198.68 | 193.41 | 196.62 | 978,784 | +3.32(+1.72%) |
Nov 03, 2021 | 186.60 | 200.19 | 184.88 | 193.30 | 2,025,359 | +9.27(+5.04%) |
Nov 02, 2021 | 178.09 | 184.42 | 177.25 | 184.03 | 1,125,098 | +5.99(+3.37%) |
Nov 01, 2021 | 176.66 | 179.81 | 175.32 | 178.04 | 617,940 | +1.94(+1.10%) |
Oct 29, 2021 | 174.07 | 176.92 | 174.07 | 176.09 | 530,644 | +1.50(+0.86%) |
Oct 28, 2021 | 173.85 | 176.56 | 172.81 | 174.59 | 450,466 | +2.11(+1.23%) |
Oct 27, 2021 | 173.50 | 174.57 | 171.11 | 172.48 | 485,733 | -0.38(-0.22%) |
Oct 26, 2021 | 176.89 | 172.86 | 788,611 | -2.76(-1.57%) | ||
Oct 25, 2021 | 179.12 | 180.46 | 175.45 | 175.62 | 559,452 | -4.12(-2.29%) |
Oct 22, 2021 | 178.81 | 181.98 | 178.34 | 179.74 | 751,210 | +0.91(+0.51%) |
Oct 21, 2021 | 177.06 | 179.18 | 176.35 | 178.83 | 559,622 | +2.09(+1.18%) |
Oct 20, 2021 | 175.79 | 179.03 | 175.79 | 176.75 | 603,140 | +1.74(+0.99%) |
Oct 19, 2021 | 176.82 | 177.87 | 174.30 | 175.01 | 796,579 | -0.34(-0.19%) |
Oct 18, 2021 | 171.93 | 175.56 | 171.06 | 175.35 | 905,392 | +3.20(+1.86%) |
Oct 15, 2021 | 170.01 | 172.32 | 168.97 | 172.15 | 697,310 | +3.23(+1.91%) |
Oct 14, 2021 | 165.29 | 170.27 | 164.19 | 168.92 | 903,779 | +4.53(+2.76%) |
Oct 13, 2021 | 163.54 | 164.71 | 161.28 | 164.38 | 934,249 | +1.03(+0.63%) |
Oct 12, 2021 | 163.21 | 164.25 | 160.48 | 163.35 | 732,241 | +1.45(+0.90%) |
Oct 11, 2021 | 161.49 | 163.43 | 160.17 | 161.90 | 594,491 | +0.37(+0.23%) |
Oct 08, 2021 | 163.07 | 164.27 | 160.25 | 161.53 | 669,721 | -1.54(-0.94%) |
Oct 07, 2021 | 160.59 | 164.19 | 159.74 | 163.07 | 802,677 | +5.47(+3.47%) |
Oct 06, 2021 | 158.24 | 159.65 | 155.80 | 157.60 | 897,680 | -2.72(-1.70%) |
Oct 05, 2021 | 160.57 | 162.61 | 159.41 | 160.32 | 1,032,641 | -0.33(-0.21%) |
Oct 04, 2021 | 164.32 | 164.71 | 159.63 | 160.65 | 1,337,844 | -4.54(-2.75%) |