Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 165.11 | 168.35 | 165.11 | 167.92 | 126,557 | +2.98(+1.81%) |
Dec 30, 2021 | 167.09 | 168.55 | 163.66 | 164.94 | 164,378 | -3.11(-1.85%) |
Dec 29, 2021 | 165.52 | 169.48 | 164.69 | 168.05 | 155,625 | +1.02(+0.61%) |
Dec 28, 2021 | 170.27 | 170.88 | 165.97 | 167.03 | 102,193 | -3.10(-1.82%) |
Dec 27, 2021 | 165.98 | 170.72 | 164.12 | 170.13 | 196,749 | +7.01(+4.30%) |
Dec 23, 2021 | 162.00 | 166.80 | 160.60 | 163.12 | 243,099 | +3.38(+2.12%) |
Dec 22, 2021 | 153.79 | 159.91 | 151.13 | 159.74 | 240,702 | +5.64(+3.66%) |
Dec 21, 2021 | 150.90 | 154.10 | 148.50 | 154.10 | 282,757 | +4.35(+2.90%) |
Dec 20, 2021 | 146.43 | 152.28 | 146.01 | 149.75 | 196,732 | +1.11(+0.75%) |
Dec 17, 2021 | 141.18 | 150.00 | 140.34 | 148.64 | 354,713 | +4.65(+3.23%) |
Dec 16, 2021 | 145.26 | 150.36 | 142.55 | 143.99 | 267,358 | -0.32(-0.22%) |
Dec 15, 2021 | 146.28 | 147.26 | 139.67 | 144.31 | 217,026 | -2.43(-1.66%) |
Dec 14, 2021 | 145.59 | 147.99 | 142.51 | 146.74 | 146,924 | -0.92(-0.62%) |
Dec 13, 2021 | 148.64 | 153.04 | 144.09 | 147.66 | 143,668 | -2.03(-1.36%) |
Dec 10, 2021 | 150.00 | 150.56 | 146.56 | 149.69 | 107,598 | +0.38(+0.25%) |
Dec 09, 2021 | 154.27 | 154.30 | 149.14 | 149.31 | 159,199 | -5.69(-3.67%) |
Dec 08, 2021 | 148.39 | 156.13 | 147.07 | 155.00 | 253,348 | +7.95(+5.41%) |
Dec 07, 2021 | 142.34 | 147.22 | 142.26 | 147.05 | 139,759 | +7.68(+5.51%) |
Dec 06, 2021 | 138.92 | 141.22 | 134.42 | 139.37 | 179,487 | -0.65(-0.46%) |
Dec 03, 2021 | 146.44 | 148.35 | 137.61 | 140.02 | 374,163 | -6.50(-4.44%) |
Dec 02, 2021 | 152.14 | 153.39 | 143.83 | 146.52 | 320,092 | -6.46(-4.22%) |
Dec 01, 2021 | 157.45 | 159.66 | 152.00 | 152.98 | 198,574 | -3.56(-2.27%) |
Nov 30, 2021 | 161.28 | 161.99 | 152.38 | 156.54 | 219,121 | -4.80(-2.98%) |
Nov 29, 2021 | 153.62 | 162.00 | 153.62 | 161.34 | 366,440 | +9.86(+6.51%) |
Nov 26, 2021 | 150.84 | 153.43 | 149.50 | 151.48 | 81,925 | -0.73(-0.48%) |
Nov 24, 2021 | 149.36 | 153.18 | 148.27 | 152.21 | 128,467 | +1.15(+0.76%) |
Nov 23, 2021 | 154.01 | 154.51 | 147.99 | 151.06 | 302,578 | -1.44(-0.94%) |
Nov 22, 2021 | 158.40 | 159.00 | 151.05 | 152.50 | 419,186 | -3.26(-2.09%) |
Nov 19, 2021 | 159.10 | 161.35 | 153.17 | 155.76 | 286,816 | -3.76(-2.36%) |
Nov 18, 2021 | 163.27 | 164.28 | 159.52 | 159.52 | 165,503 | -4.42(-2.70%) |
Nov 17, 2021 | 167.50 | 167.50 | 163.52 | 163.94 | 139,454 | -0.85(-0.52%) |
Nov 16, 2021 | 165.14 | 169.68 | 156.78 | 164.79 | 263,005 | -1.59(-0.96%) |
Nov 15, 2021 | 171.50 | 172.41 | 164.20 | 166.38 | 243,799 | +0.35(+0.21%) |
Nov 12, 2021 | 168.39 | 169.55 | 166.02 | 166.03 | 223,805 | -1.04(-0.62%) |
Nov 11, 2021 | 164.20 | 168.50 | 164.20 | 167.07 | 79,375 | +4.06(+2.49%) |
Nov 10, 2021 | 169.42 | 163.01 | 156,340 | -7.11(-4.18%) | ||
Nov 09, 2021 | 166.97 | 170.42 | 165.50 | 170.12 | 147,038 | +4.07(+2.45%) |
Nov 08, 2021 | 169.58 | 171.49 | 165.90 | 166.05 | 148,509 | -1.94(-1.15%) |
Nov 05, 2021 | 166.36 | 171.43 | 165.50 | 167.99 | 210,389 | +3.11(+1.89%) |
Nov 04, 2021 | 163.38 | 165.88 | 162.06 | 164.88 | 204,770 | +2.41(+1.48%) |
Nov 03, 2021 | 167.09 | 168.11 | 159.29 | 162.47 | 181,048 | -5.07(-3.03%) |
Nov 02, 2021 | 166.08 | 167.60 | 161.32 | 167.54 | 237,621 | +5.67(+3.50%) |
Nov 01, 2021 | 164.58 | 158.46 | 158.46 | 161.87 | 419,806 | +3.41(+2.15%) |
Oct 29, 2021 | 159.04 | 159.55 | 155.86 | 158.46 | 129,987 | -0.56(-0.35%) |
Oct 28, 2021 | 155.18 | 159.22 | 155.06 | 159.02 | 128,045 | +4.18(+2.70%) |
Oct 27, 2021 | 155.64 | 156.88 | 153.22 | 154.84 | 192,845 | -1.00(-0.64%) |
Oct 26, 2021 | 156.43 | 155.84 | 124,031 | +1.71(+1.11%) | ||
Oct 25, 2021 | 152.20 | 155.75 | 149.58 | 154.13 | 129,643 | +3.29(+2.18%) |
Oct 22, 2021 | 149.00 | 151.06 | 148.92 | 150.84 | 147,658 | +1.40(+0.94%) |
Oct 21, 2021 | 146.10 | 150.49 | 145.01 | 149.44 | 197,415 | +3.36(+2.30%) |
Oct 20, 2021 | 151.76 | 151.76 | 145.12 | 146.08 | 187,036 | -4.38(-2.91%) |
Oct 19, 2021 | 150.94 | 153.22 | 149.32 | 150.46 | 286,505 | +0.46(+0.31%) |
Oct 18, 2021 | 148.66 | 151.18 | 148.05 | 150.00 | 201,982 | +1.52(+1.02%) |
Oct 15, 2021 | 148.50 | 150.42 | 146.70 | 148.48 | 226,188 | +0.20(+0.13%) |
Oct 14, 2021 | 150.65 | 153.42 | 148.28 | 148.28 | 370,214 | -1.76(-1.17%) |
Oct 13, 2021 | 148.79 | 150.41 | 146.19 | 150.04 | 191,597 | +1.63(+1.10%) |
Oct 12, 2021 | 150.00 | 151.05 | 146.73 | 148.41 | 145,037 | -1.06(-0.71%) |
Oct 11, 2021 | 152.37 | 154.66 | 148.92 | 149.47 | 136,404 | -4.09(-2.66%) |
Oct 08, 2021 | 152.37 | 153.73 | 147.64 | 153.56 | 272,658 | +2.25(+1.49%) |
Oct 07, 2021 | 145.54 | 153.75 | 145.54 | 151.31 | 341,719 | +6.45(+4.45%) |
Oct 06, 2021 | 144.06 | 145.64 | 142.00 | 144.86 | 198,279 | +0.76(+0.53%) |
Oct 05, 2021 | 138.07 | 147.95 | 137.50 | 144.10 | 435,358 | +6.03(+4.37%) |
Oct 04, 2021 | 141.00 | 142.50 | 135.83 | 138.07 | 353,744 | -2.44(-1.74%) |