Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 169.71 | 171.40 | 168.88 | 170.37 | 110,433 | +0.66(+0.39%) |
Dec 30, 2021 | 171.53 | 172.24 | 169.50 | 169.71 | 146,710 | -1.79(-1.04%) |
Dec 29, 2021 | 169.88 | 171.79 | 169.52 | 171.50 | 175,892 | +2.35(+1.39%) |
Dec 28, 2021 | 168.03 | 169.61 | 167.67 | 169.15 | 134,048 | +1.74(+1.04%) |
Dec 27, 2021 | 164.42 | 167.52 | 164.06 | 167.41 | 183,630 | +3.49(+2.13%) |
Dec 23, 2021 | 161.92 | 164.53 | 161.65 | 163.92 | 163,922 | +2.41(+1.49%) |
Dec 22, 2021 | 163.16 | 163.61 | 160.77 | 161.51 | 210,177 | -1.52(-0.93%) |
Dec 21, 2021 | 163.03 | 163.49 | 158.80 | 163.03 | 277,303 | +3.36(+2.10%) |
Dec 20, 2021 | 161.00 | 161.73 | 157.79 | 159.67 | 303,288 | -2.44(-1.50%) |
Dec 17, 2021 | 165.99 | 166.08 | 161.02 | 162.11 | 576,839 | -3.93(-2.37%) |
Dec 16, 2021 | 168.41 | 169.20 | 165.65 | 166.04 | 243,000 | -1.48(-0.88%) |
Dec 15, 2021 | 168.11 | 169.01 | 165.81 | 167.51 | 335,524 | -0.24(-0.14%) |
Dec 14, 2021 | 169.41 | 171.53 | 166.19 | 167.75 | 253,879 | -2.72(-1.60%) |
Dec 13, 2021 | 168.50 | 172.07 | 165.38 | 170.47 | 400,897 | +2.13(+1.27%) |
Dec 10, 2021 | 168.27 | 170.25 | 167.21 | 168.34 | 276,656 | +0.94(+0.56%) |
Dec 09, 2021 | 165.97 | 169.77 | 162.75 | 167.40 | 327,059 | +3.79(+2.32%) |
Dec 08, 2021 | 164.67 | 165.94 | 161.02 | 163.61 | 245,505 | -0.91(-0.56%) |
Dec 07, 2021 | 165.32 | 168.13 | 164.05 | 164.53 | 236,868 | +0.85(+0.52%) |
Dec 06, 2021 | 160.62 | 164.91 | 159.63 | 163.68 | 342,749 | +3.80(+2.37%) |
Dec 03, 2021 | 160.77 | 164.71 | 157.60 | 159.88 | 207,529 | +0.09(+0.06%) |
Dec 02, 2021 | 159.41 | 161.19 | 158.75 | 159.79 | 315,326 | +0.24(+0.15%) |
Dec 01, 2021 | 164.33 | 165.32 | 159.44 | 159.55 | 367,690 | -0.86(-0.53%) |
Nov 30, 2021 | 162.71 | 162.74 | 158.65 | 160.41 | 451,765 | -3.61(-2.20%) |
Nov 29, 2021 | 163.79 | 165.37 | 162.08 | 164.01 | 240,749 | +2.00(+1.23%) |
Nov 26, 2021 | 162.81 | 164.62 | 161.49 | 162.01 | 172,750 | -4.42(-2.66%) |
Nov 24, 2021 | 165.98 | 167.26 | 165.82 | 166.44 | 245,674 | -0.33(-0.20%) |
Nov 23, 2021 | 164.92 | 167.13 | 164.34 | 166.77 | 254,517 | +1.41(+0.85%) |
Nov 22, 2021 | 165.07 | 167.90 | 164.68 | 165.36 | 297,844 | +1.55(+0.95%) |
Nov 19, 2021 | 163.82 | 165.41 | 161.86 | 163.81 | 398,394 | +0.06(+0.03%) |
Nov 18, 2021 | 167.97 | 163.81 | 162.80 | 163.75 | 523,125 | -4.21(-2.50%) |
Nov 17, 2021 | 171.34 | 171.34 | 166.19 | 167.96 | 318,352 | -3.10(-1.81%) |
Nov 16, 2021 | 171.01 | 172.84 | 170.81 | 171.06 | 158,212 | +0.15(+0.09%) |
Nov 15, 2021 | 170.54 | 172.01 | 169.93 | 170.91 | 133,588 | +0.03(+0.02%) |
Nov 12, 2021 | 169.68 | 173.21 | 169.51 | 170.88 | 216,194 | +2.00(+1.18%) |
Nov 11, 2021 | 167.26 | 169.05 | 166.08 | 168.88 | 156,931 | +2.46(+1.48%) |
Nov 10, 2021 | 167.44 | 166.43 | 238,619 | -2.04(-1.21%) | ||
Nov 09, 2021 | 167.71 | 169.06 | 167.28 | 168.47 | 122,138 | +0.57(+0.34%) |
Nov 08, 2021 | 167.71 | 168.98 | 166.46 | 167.90 | 251,678 | +0.78(+0.47%) |
Nov 05, 2021 | 178.33 | 179.25 | 166.77 | 167.12 | 486,760 | -9.64(-5.45%) |
Nov 04, 2021 | 173.01 | 178.09 | 172.30 | 176.75 | 520,510 | +4.33(+2.51%) |
Nov 03, 2021 | 169.91 | 173.54 | 168.90 | 172.42 | 322,703 | +1.73(+1.01%) |
Nov 02, 2021 | 171.62 | 174.02 | 170.39 | 170.69 | 297,732 | -0.31(-0.18%) |
Nov 01, 2021 | 167.88 | 171.43 | 167.08 | 171.00 | 316,752 | +3.92(+2.35%) |
Oct 29, 2021 | 163.59 | 167.38 | 162.72 | 167.08 | 254,698 | +2.18(+1.32%) |
Oct 28, 2021 | 163.88 | 167.07 | 159.13 | 164.90 | 211,070 | +2.08(+1.28%) |
Oct 27, 2021 | 165.20 | 167.47 | 162.76 | 162.82 | 256,733 | -2.57(-1.55%) |
Oct 26, 2021 | 166.86 | 165.25 | 165.38 | 255,751 | -0.31(-0.19%) | |
Oct 25, 2021 | 166.38 | 168.41 | 165.67 | 165.70 | 240,121 | -0.09(-0.06%) |
Oct 22, 2021 | 163.87 | 166.76 | 163.87 | 165.79 | 300,894 | +2.99(+1.84%) |
Oct 21, 2021 | 161.09 | 164.78 | 159.72 | 162.80 | 347,573 | +2.24(+1.40%) |
Oct 20, 2021 | 159.54 | 161.42 | 157.93 | 160.56 | 371,057 | +2.51(+1.59%) |
Oct 19, 2021 | 158.42 | 158.88 | 156.54 | 158.05 | 224,649 | +1.16(+0.74%) |
Oct 18, 2021 | 154.34 | 157.84 | 154.34 | 156.89 | 277,631 | +2.57(+1.66%) |
Oct 15, 2021 | 153.44 | 154.66 | 152.00 | 154.32 | 298,270 | +2.78(+1.83%) |
Oct 14, 2021 | 148.76 | 152.19 | 148.24 | 151.55 | 226,000 | +3.62(+2.45%) |
Oct 13, 2021 | 149.88 | 150.73 | 147.88 | 147.93 | 205,394 | -1.12(-0.75%) |
Oct 12, 2021 | 147.81 | 149.85 | 147.06 | 149.05 | 215,322 | +1.41(+0.95%) |
Oct 11, 2021 | 147.27 | 148.14 | 146.38 | 147.64 | 228,741 | +0.14(+0.10%) |
Oct 08, 2021 | 151.01 | 151.76 | 146.40 | 147.50 | 344,041 | -3.08(-2.04%) |
Oct 07, 2021 | 151.52 | 152.35 | 149.69 | 150.58 | 268,507 | -0.05(-0.03%) |
Oct 06, 2021 | 148.58 | 150.80 | 147.76 | 150.63 | 155,148 | +0.65(+0.43%) |
Oct 05, 2021 | 149.23 | 151.47 | 148.54 | 149.98 | 233,366 | +0.78(+0.52%) |
Oct 04, 2021 | 150.02 | 151.53 | 148.34 | 149.20 | 254,633 | -0.98(-0.65%) |