Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 196.34 | 198.71 | 195.47 | 196.83 | 95,216 | +0.84(+0.43%) |
Dec 30, 2021 | 196.59 | 197.84 | 195.00 | 195.99 | 117,366 | -0.10(-0.05%) |
Dec 29, 2021 | 195.40 | 197.38 | 194.62 | 196.09 | 187,811 | +2.32(+1.20%) |
Dec 28, 2021 | 193.48 | 195.80 | 193.48 | 193.77 | 132,174 | +0.64(+0.33%) |
Dec 27, 2021 | 191.02 | 193.28 | 189.43 | 193.13 | 114,797 | +3.81(+2.01%) |
Dec 23, 2021 | 192.47 | 192.99 | 189.26 | 189.31 | 96,743 | -1.91(-1.00%) |
Dec 22, 2021 | 193.68 | 194.90 | 189.75 | 191.22 | 307,660 | -2.09(-1.08%) |
Dec 21, 2021 | 190.44 | 193.42 | 190.41 | 193.31 | 148,713 | +4.01(+2.12%) |
Dec 20, 2021 | 188.76 | 190.52 | 186.21 | 189.30 | 219,758 | -0.13(-0.07%) |
Dec 17, 2021 | 187.57 | 191.66 | 185.66 | 189.43 | 378,250 | +2.08(+1.11%) |
Dec 16, 2021 | 190.75 | 192.45 | 186.72 | 187.35 | 175,324 | -2.30(-1.21%) |
Dec 15, 2021 | 186.52 | 191.29 | 184.42 | 189.65 | 185,757 | +3.80(+2.05%) |
Dec 14, 2021 | 186.52 | 189.19 | 183.29 | 185.85 | 190,066 | -0.58(-0.31%) |
Dec 13, 2021 | 184.87 | 188.03 | 183.27 | 186.43 | 123,979 | +0.23(+0.12%) |
Dec 10, 2021 | 184.28 | 186.67 | 182.21 | 186.20 | 225,263 | +4.01(+2.20%) |
Dec 09, 2021 | 183.85 | 185.51 | 182.00 | 182.19 | 176,923 | -2.63(-1.42%) |
Dec 08, 2021 | 187.36 | 188.07 | 183.72 | 184.82 | 205,594 | -3.08(-1.64%) |
Dec 07, 2021 | 187.67 | 190.00 | 186.43 | 187.90 | 212,328 | +1.76(+0.94%) |
Dec 06, 2021 | 184.23 | 189.25 | 183.69 | 186.14 | 193,367 | +4.17(+2.29%) |
Dec 03, 2021 | 183.25 | 185.47 | 181.17 | 181.97 | 241,958 | +0.36(+0.20%) |
Dec 02, 2021 | 176.09 | 182.92 | 176.09 | 181.62 | 449,060 | +8.29(+4.78%) |
Dec 01, 2021 | 173.77 | 179.46 | 173.15 | 173.33 | 207,199 | +2.09(+1.22%) |
Nov 30, 2021 | 172.01 | 173.80 | 171.17 | 171.24 | 398,811 | -2.76(-1.58%) |
Nov 29, 2021 | 179.06 | 179.70 | 173.59 | 173.99 | 122,115 | -2.70(-1.53%) |
Nov 26, 2021 | 178.23 | 179.36 | 175.23 | 176.69 | 94,452 | -6.46(-3.53%) |
Nov 24, 2021 | 181.09 | 183.27 | 180.45 | 183.15 | 169,171 | +0.47(+0.26%) |
Nov 23, 2021 | 181.13 | 185.28 | 180.10 | 182.68 | 176,627 | +1.40(+0.77%) |
Nov 22, 2021 | 177.01 | 182.48 | 175.09 | 181.27 | 291,143 | +5.92(+3.37%) |
Nov 19, 2021 | 180.17 | 181.22 | 175.06 | 175.35 | 418,701 | -5.33(-2.95%) |
Nov 18, 2021 | 172.57 | 181.20 | 172.28 | 180.68 | 515,920 | +7.43(+4.29%) |
Nov 17, 2021 | 178.05 | 179.47 | 173.00 | 173.25 | 242,530 | -5.86(-3.27%) |
Nov 16, 2021 | 177.53 | 180.67 | 176.29 | 179.11 | 188,385 | +1.01(+0.57%) |
Nov 15, 2021 | 182.01 | 182.01 | 177.00 | 178.10 | 144,625 | -3.31(-1.82%) |
Nov 12, 2021 | 180.31 | 182.31 | 178.96 | 181.41 | 101,301 | +2.37(+1.32%) |
Nov 11, 2021 | 179.30 | 180.41 | 177.98 | 179.04 | 109,946 | +0.96(+0.54%) |
Nov 10, 2021 | 177.44 | 178.08 | 192,365 | +1.16(+0.65%) | ||
Nov 09, 2021 | 175.49 | 178.65 | 174.45 | 176.93 | 246,020 | +1.85(+1.05%) |
Nov 08, 2021 | 171.45 | 175.82 | 170.80 | 175.08 | 194,318 | +3.97(+2.32%) |
Nov 05, 2021 | 170.38 | 173.54 | 167.97 | 171.11 | 214,391 | +2.96(+1.76%) |
Nov 04, 2021 | 168.21 | 171.96 | 167.58 | 168.14 | 276,385 | +0.76(+0.45%) |
Nov 03, 2021 | 162.17 | 168.57 | 161.22 | 167.38 | 235,323 | +5.31(+3.28%) |
Nov 02, 2021 | 163.83 | 165.47 | 162.04 | 162.07 | 210,952 | -0.56(-0.35%) |
Nov 01, 2021 | 160.75 | 164.55 | 160.71 | 162.63 | 238,739 | +1.92(+1.20%) |
Oct 29, 2021 | 161.02 | 163.64 | 160.04 | 160.71 | 260,024 | -0.04(-0.02%) |
Oct 28, 2021 | 166.85 | 168.26 | 158.53 | 160.75 | 368,104 | -2.65(-1.62%) |
Oct 27, 2021 | 165.60 | 165.88 | 163.25 | 163.40 | 281,741 | -2.83(-1.70%) |
Oct 26, 2021 | 173.30 | 164.77 | 166.23 | 326,070 | -7.72(-4.44%) | |
Oct 25, 2021 | 174.82 | 176.97 | 172.24 | 173.95 | 316,136 | -0.52(-0.30%) |
Oct 22, 2021 | 175.04 | 176.14 | 173.71 | 174.47 | 117,660 | +0.28(+0.16%) |
Oct 21, 2021 | 170.89 | 174.56 | 170.89 | 174.20 | 160,706 | +3.49(+2.05%) |
Oct 20, 2021 | 168.00 | 172.23 | 168.00 | 170.71 | 130,516 | +3.26(+1.95%) |
Oct 19, 2021 | 166.73 | 167.87 | 164.82 | 167.44 | 143,770 | +1.16(+0.70%) |
Oct 18, 2021 | 163.63 | 167.28 | 163.02 | 166.28 | 142,064 | +2.67(+1.63%) |
Oct 15, 2021 | 166.80 | 168.87 | 163.50 | 163.61 | 163,995 | -1.53(-0.93%) |
Oct 14, 2021 | 161.50 | 166.76 | 160.91 | 165.13 | 145,335 | +4.11(+2.55%) |
Oct 13, 2021 | 159.41 | 161.16 | 157.77 | 161.02 | 100,217 | +1.40(+0.88%) |
Oct 12, 2021 | 161.84 | 162.85 | 158.63 | 159.62 | 331,577 | -1.98(-1.23%) |
Oct 11, 2021 | 167.41 | 168.45 | 161.53 | 161.60 | 235,352 | -5.12(-3.07%) |
Oct 08, 2021 | 165.29 | 166.75 | 164.93 | 166.72 | 109,656 | +2.10(+1.28%) |
Oct 07, 2021 | 161.78 | 165.62 | 161.78 | 164.62 | 165,715 | +3.41(+2.12%) |
Oct 06, 2021 | 161.58 | 162.88 | 159.72 | 161.21 | 221,386 | -0.68(-0.42%) |
Oct 05, 2021 | 168.03 | 168.03 | 161.40 | 161.89 | 241,183 | -4.99(-2.99%) |
Oct 04, 2021 | 165.44 | 168.03 | 164.03 | 166.88 | 141,486 | +0.75(+0.45%) |