Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 166.00 | 168.67 | 165.91 | 167.64 | 255,862 | +0.92(+0.55%) |
Dec 30, 2021 | 168.37 | 170.17 | 161.12 | 166.72 | 190,894 | -0.97(-0.58%) |
Dec 29, 2021 | 164.87 | 168.53 | 164.35 | 167.69 | 173,541 | +3.23(+1.96%) |
Dec 28, 2021 | 164.40 | 166.35 | 162.97 | 164.46 | 392,602 | +0.27(+0.16%) |
Dec 27, 2021 | 166.44 | 166.44 | 163.43 | 164.20 | 273,979 | -1.56(-0.94%) |
Dec 23, 2021 | 164.41 | 166.50 | 163.62 | 165.76 | 193,297 | +2.93(+1.80%) |
Dec 22, 2021 | 160.44 | 162.88 | 160.20 | 162.82 | 321,033 | +3.65(+2.30%) |
Dec 21, 2021 | 160.81 | 162.09 | 158.37 | 159.17 | 312,312 | +0.11(+0.07%) |
Dec 20, 2021 | 157.56 | 159.62 | 153.77 | 159.06 | 323,483 | -1.19(-0.74%) |
Dec 17, 2021 | 166.03 | 167.42 | 158.99 | 160.25 | 873,388 | -7.95(-4.73%) |
Dec 16, 2021 | 167.36 | 169.44 | 166.78 | 168.20 | 320,885 | +2.25(+1.36%) |
Dec 15, 2021 | 169.01 | 169.12 | 162.95 | 165.94 | 405,399 | -1.81(-1.08%) |
Dec 14, 2021 | 165.39 | 168.58 | 164.11 | 167.75 | 490,868 | +1.84(+1.11%) |
Dec 13, 2021 | 169.97 | 171.40 | 164.73 | 165.91 | 425,616 | -3.83(-2.26%) |
Dec 10, 2021 | 173.63 | 174.39 | 167.30 | 169.75 | 394,021 | -2.83(-1.64%) |
Dec 09, 2021 | 185.52 | 185.67 | 172.43 | 172.58 | 333,762 | -13.78(-7.40%) |
Dec 08, 2021 | 186.94 | 187.92 | 185.01 | 186.36 | 281,762 | -0.53(-0.29%) |
Dec 07, 2021 | 185.42 | 188.41 | 183.89 | 186.90 | 185,461 | +4.81(+2.64%) |
Dec 06, 2021 | 184.77 | 186.77 | 181.78 | 182.09 | 238,009 | +0.48(+0.27%) |
Dec 03, 2021 | 187.08 | 187.08 | 179.79 | 181.60 | 292,896 | -3.91(-2.11%) |
Dec 02, 2021 | 178.56 | 187.24 | 177.71 | 185.51 | 389,484 | +7.25(+4.07%) |
Dec 01, 2021 | 185.79 | 188.72 | 177.89 | 178.27 | 284,397 | -3.87(-2.12%) |
Nov 30, 2021 | 184.79 | 186.82 | 181.23 | 182.14 | 241,943 | -4.05(-2.18%) |
Nov 29, 2021 | 184.65 | 187.71 | 183.78 | 186.19 | 229,778 | +4.38(+2.41%) |
Nov 26, 2021 | 183.45 | 188.25 | 180.56 | 181.81 | 197,712 | -5.57(-2.97%) |
Nov 24, 2021 | 186.91 | 188.04 | 185.23 | 187.38 | 123,720 | -0.38(-0.20%) |
Nov 23, 2021 | 185.12 | 188.08 | 183.13 | 187.76 | 228,023 | +1.93(+1.04%) |
Nov 22, 2021 | 186.72 | 190.25 | 185.12 | 185.82 | 274,995 | -1.02(-0.54%) |
Nov 19, 2021 | 184.42 | 187.89 | 184.42 | 186.84 | 276,888 | +1.86(+1.01%) |
Nov 18, 2021 | 183.40 | 185.44 | 177.53 | 184.98 | 302,944 | +3.86(+2.13%) |
Nov 17, 2021 | 179.43 | 184.11 | 176.93 | 181.12 | 273,193 | +1.74(+0.97%) |
Nov 16, 2021 | 176.88 | 179.82 | 176.63 | 179.38 | 221,506 | +2.11(+1.19%) |
Nov 15, 2021 | 178.22 | 178.77 | 176.50 | 177.27 | 134,633 | +0.04(+0.02%) |
Nov 12, 2021 | 177.16 | 179.22 | 176.17 | 177.24 | 150,617 | +1.24(+0.71%) |
Nov 11, 2021 | 173.96 | 176.54 | 172.40 | 175.99 | 192,006 | +2.65(+1.53%) |
Nov 10, 2021 | 173.28 | 173.34 | 216,880 | -0.85(-0.49%) | ||
Nov 09, 2021 | 175.69 | 176.04 | 173.68 | 174.19 | 213,443 | -1.38(-0.79%) |
Nov 08, 2021 | 176.34 | 181.40 | 174.43 | 175.57 | 192,706 | +1.12(+0.64%) |
Nov 05, 2021 | 178.59 | 179.69 | 173.41 | 174.44 | 354,139 | -2.50(-1.41%) |
Nov 04, 2021 | 176.28 | 178.86 | 175.78 | 176.94 | 263,533 | +0.97(+0.55%) |
Nov 03, 2021 | 175.94 | 177.63 | 173.91 | 175.97 | 255,476 | +0.27(+0.15%) |
Nov 02, 2021 | 173.56 | 177.13 | 172.82 | 175.71 | 169,780 | +2.46(+1.42%) |
Nov 01, 2021 | 174.27 | 173.24 | 172.59 | 173.25 | 195,564 | +0.01(+0.01%) |
Oct 29, 2021 | 170.49 | 173.75 | 170.49 | 173.24 | 224,087 | +1.90(+1.11%) |
Oct 28, 2021 | 166.63 | 171.50 | 166.63 | 171.34 | 172,599 | +5.48(+3.31%) |
Oct 27, 2021 | 168.19 | 168.17 | 164.97 | 165.85 | 121,549 | -1.84(-1.10%) |
Oct 26, 2021 | 165.20 | 167.70 | 159,026 | +2.17(+1.31%) | ||
Oct 25, 2021 | 164.16 | 165.75 | 163.31 | 165.53 | 129,712 | +1.58(+0.96%) |
Oct 22, 2021 | 162.79 | 164.16 | 161.62 | 163.95 | 156,662 | +1.73(+1.06%) |
Oct 21, 2021 | 160.26 | 167.22 | 158.92 | 162.22 | 329,656 | +2.53(+1.59%) |
Oct 20, 2021 | 159.77 | 160.56 | 158.86 | 159.69 | 227,335 | -0.56(-0.35%) |
Oct 19, 2021 | 160.75 | 160.75 | 158.86 | 160.25 | 151,199 | +0.65(+0.41%) |
Oct 18, 2021 | 158.92 | 160.55 | 157.81 | 159.60 | 235,235 | -0.25(-0.15%) |
Oct 15, 2021 | 163.03 | 163.65 | 159.75 | 159.85 | 244,597 | -0.63(-0.39%) |
Oct 14, 2021 | 159.25 | 160.94 | 157.84 | 160.48 | 208,090 | +2.88(+1.83%) |
Oct 13, 2021 | 155.74 | 157.79 | 155.23 | 157.60 | 126,426 | +2.11(+1.36%) |
Oct 12, 2021 | 155.78 | 158.01 | 153.82 | 155.49 | 194,515 | +0.01(+0.01%) |
Oct 11, 2021 | 156.14 | 157.07 | 154.54 | 155.48 | 204,979 | -0.30(-0.20%) |
Oct 08, 2021 | 157.23 | 157.49 | 154.35 | 155.78 | 302,208 | -0.45(-0.29%) |
Oct 07, 2021 | 152.87 | 158.40 | 152.21 | 156.24 | 390,670 | +5.26(+3.48%) |
Oct 06, 2021 | 149.69 | 151.28 | 147.43 | 150.98 | 164,729 | -0.35(-0.23%) |
Oct 05, 2021 | 148.96 | 152.24 | 147.09 | 151.33 | 234,025 | +2.19(+1.47%) |
Oct 04, 2021 | 149.06 | 150.96 | 146.55 | 149.14 | 198,590 | -0.63(-0.42%) |