Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 188.69 | 190.16 | 188.53 | 189.91 | 86,971 | +1.22(+0.64%) |
Dec 30, 2021 | 189.46 | 189.74 | 188.56 | 188.69 | 81,181 | -0.09(-0.05%) |
Dec 29, 2021 | 188.50 | 189.46 | 188.25 | 188.79 | 264,495 | +0.55(+0.29%) |
Dec 28, 2021 | 187.09 | 188.36 | 186.97 | 188.24 | 147,681 | +1.04(+0.55%) |
Dec 27, 2021 | 185.39 | 187.20 | 185.39 | 187.20 | 71,964 | +1.88(+1.02%) |
Dec 23, 2021 | 185.29 | 185.75 | 185.06 | 185.32 | 117,597 | +0.49(+0.27%) |
Dec 22, 2021 | 183.66 | 184.86 | 182.98 | 184.82 | 93,064 | +0.94(+0.51%) |
Dec 21, 2021 | 183.87 | 183.97 | 182.70 | 183.88 | 194,663 | +0.20(+0.11%) |
Dec 20, 2021 | 182.33 | 183.70 | 181.98 | 183.69 | 183,793 | -0.04(-0.02%) |
Dec 17, 2021 | 185.85 | 186.34 | 183.63 | 183.72 | 379,894 | -2.48(-1.33%) |
Dec 16, 2021 | 185.54 | 187.04 | 185.20 | 186.20 | 156,561 | +0.78(+0.42%) |
Dec 15, 2021 | 183.51 | 185.64 | 183.50 | 185.43 | 129,468 | +1.96(+1.07%) |
Dec 14, 2021 | 183.14 | 183.62 | 182.54 | 183.47 | 98,251 | -0.04(-0.02%) |
Dec 13, 2021 | 181.37 | 184.04 | 181.11 | 183.50 | 125,356 | +2.04(+1.12%) |
Dec 10, 2021 | 179.50 | 181.63 | 179.50 | 181.46 | 98,114 | +2.91(+1.63%) |
Dec 09, 2021 | 178.02 | 179.13 | 177.88 | 178.56 | 52,165 | +0.07(+0.04%) |
Dec 08, 2021 | 179.05 | 179.60 | 177.06 | 178.49 | 541,246 | -0.55(-0.31%) |
Dec 07, 2021 | 179.26 | 179.87 | 178.76 | 179.04 | 84,886 | +0.58(+0.32%) |
Dec 06, 2021 | 176.54 | 179.11 | 176.52 | 178.46 | 399,775 | +3.03(+1.73%) |
Dec 03, 2021 | 174.64 | 175.46 | 173.90 | 175.43 | 90,473 | +1.70(+0.98%) |
Dec 02, 2021 | 172.10 | 174.63 | 172.10 | 173.73 | 104,515 | +2.09(+1.22%) |
Dec 01, 2021 | 173.92 | 175.38 | 171.65 | 171.65 | 419,719 | -1.13(-0.66%) |
Nov 30, 2021 | 176.80 | 176.80 | 172.59 | 172.78 | 185,942 | -4.68(-2.64%) |
Nov 29, 2021 | 177.38 | 178.19 | 176.55 | 177.46 | 83,482 | +0.68(+0.38%) |
Nov 26, 2021 | 177.96 | 178.80 | 176.50 | 176.78 | 98,044 | -2.75(-1.53%) |
Nov 24, 2021 | 179.85 | 179.86 | 178.78 | 179.53 | 72,764 | -0.57(-0.31%) |
Nov 23, 2021 | 179.09 | 180.25 | 178.65 | 180.09 | 111,373 | +1.01(+0.56%) |
Nov 22, 2021 | 177.76 | 179.99 | 177.67 | 179.09 | 97,806 | +1.70(+0.96%) |
Nov 19, 2021 | 178.53 | 178.53 | 177.37 | 177.38 | 85,291 | -0.83(-0.47%) |
Nov 18, 2021 | 178.42 | 178.18 | 177.99 | 178.22 | 113,282 | -0.63(-0.35%) |
Nov 17, 2021 | 179.25 | 179.35 | 178.47 | 178.85 | 441,960 | -0.42(-0.24%) |
Nov 16, 2021 | 180.16 | 180.58 | 179.27 | 179.27 | 72,296 | -0.96(-0.53%) |
Nov 15, 2021 | 179.63 | 180.36 | 179.40 | 180.24 | 96,757 | +0.95(+0.53%) |
Nov 12, 2021 | 179.72 | 180.21 | 179.16 | 179.28 | 173,980 | -0.01(-0.01%) |
Nov 11, 2021 | 179.43 | 179.43 | 178.84 | 179.29 | 284,747 | -0.06(-0.03%) |
Nov 10, 2021 | 179.07 | 179.35 | 102,113 | +0.43(+0.24%) | ||
Nov 09, 2021 | 178.79 | 179.21 | 177.96 | 178.91 | 74,197 | +0.33(+0.19%) |
Nov 08, 2021 | 179.98 | 180.25 | 177.85 | 178.58 | 123,386 | -1.35(-0.75%) |
Nov 05, 2021 | 179.37 | 180.23 | 179.37 | 179.93 | 538,395 | +1.01(+0.56%) |
Nov 04, 2021 | 178.26 | 179.04 | 178.05 | 178.92 | 150,515 | +0.38(+0.21%) |
Nov 03, 2021 | 177.00 | 178.59 | 176.80 | 178.55 | 81,083 | +1.76(+1.00%) |
Nov 02, 2021 | 175.75 | 177.06 | 175.39 | 176.78 | 67,333 | +1.03(+0.59%) |
Nov 01, 2021 | 175.86 | 176.17 | 175.12 | 175.75 | 104,893 | +0.46(+0.26%) |
Oct 29, 2021 | 174.92 | 175.85 | 174.92 | 175.29 | 57,676 | -0.05(-0.03%) |
Oct 28, 2021 | 174.29 | 175.40 | 174.29 | 175.34 | 53,930 | +1.05(+0.60%) |
Oct 27, 2021 | 176.22 | 176.22 | 174.29 | 174.29 | 70,601 | -1.17(-0.67%) |
Oct 26, 2021 | 175.37 | 175.85 | 175.46 | 98,559 | +0.18(+0.10%) | |
Oct 25, 2021 | 174.81 | 175.55 | 174.03 | 175.28 | 79,963 | +0.20(+0.11%) |
Oct 22, 2021 | 174.27 | 175.32 | 174.27 | 175.08 | 58,338 | +1.28(+0.74%) |
Oct 21, 2021 | 174.22 | 174.22 | 173.59 | 173.80 | 59,199 | -0.19(-0.11%) |
Oct 20, 2021 | 173.27 | 174.47 | 173.27 | 173.99 | 127,706 | +1.00(+0.58%) |
Oct 19, 2021 | 172.52 | 172.99 | 171.80 | 172.99 | 97,433 | +0.15(+0.09%) |
Oct 18, 2021 | 172.84 | 173.52 | 171.85 | 172.84 | 87,951 | -0.69(-0.40%) |
Oct 15, 2021 | 174.85 | 174.85 | 173.16 | 173.52 | 65,713 | -0.45(-0.26%) |
Oct 14, 2021 | 173.02 | 174.32 | 172.80 | 173.98 | 65,731 | +1.87(+1.09%) |
Oct 13, 2021 | 172.21 | 172.46 | 170.78 | 172.11 | 74,580 | +0.30(+0.18%) |
Oct 12, 2021 | 172.08 | 173.11 | 171.48 | 171.81 | 75,754 | +0.14(+0.08%) |
Oct 11, 2021 | 172.08 | 172.75 | 171.66 | 171.66 | 72,686 | -0.27(-0.15%) |
Oct 08, 2021 | 172.19 | 172.59 | 171.82 | 171.93 | 70,536 | -0.26(-0.15%) |
Oct 07, 2021 | 172.36 | 173.70 | 172.12 | 172.19 | 68,731 | +0.73(+0.42%) |
Oct 06, 2021 | 168.94 | 171.50 | 168.94 | 171.47 | 58,063 | +1.48(+0.87%) |
Oct 05, 2021 | 169.62 | 170.62 | 169.25 | 169.98 | 88,580 | +0.92(+0.54%) |
Oct 04, 2021 | 169.60 | 170.16 | 167.91 | 169.07 | 216,556 | -0.57(-0.33%) |