Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 192.89 | 195.08 | 192.19 | 194.36 | 135,128 | +1.60(+0.83%) |
Dec 30, 2021 | 196.76 | 197.53 | 192.30 | 192.76 | 206,162 | -3.10(-1.58%) |
Dec 29, 2021 | 193.39 | 196.27 | 192.76 | 195.87 | 174,271 | +2.07(+1.07%) |
Dec 28, 2021 | 191.60 | 194.23 | 190.46 | 193.80 | 198,596 | +3.35(+1.76%) |
Dec 27, 2021 | 191.06 | 193.02 | 189.26 | 190.45 | 210,504 | -1.18(-0.62%) |
Dec 23, 2021 | 190.25 | 192.04 | 188.80 | 191.63 | 201,465 | +2.29(+1.21%) |
Dec 22, 2021 | 188.17 | 190.23 | 188.17 | 189.34 | 149,987 | +0.33(+0.17%) |
Dec 21, 2021 | 189.83 | 191.63 | 188.37 | 189.01 | 284,329 | +0.22(+0.11%) |
Dec 20, 2021 | 189.73 | 190.65 | 187.32 | 188.79 | 326,075 | -1.18(-0.62%) |
Dec 17, 2021 | 187.59 | 192.56 | 187.59 | 189.97 | 612,577 | +2.85(+1.52%) |
Dec 16, 2021 | 189.77 | 190.26 | 185.59 | 187.13 | 290,961 | -1.16(-0.62%) |
Dec 15, 2021 | 189.03 | 189.40 | 185.42 | 188.29 | 270,808 | +0.48(+0.26%) |
Dec 14, 2021 | 188.11 | 190.01 | 186.07 | 187.81 | 288,881 | -1.27(-0.67%) |
Dec 13, 2021 | 183.39 | 190.92 | 183.39 | 189.08 | 334,722 | +4.40(+2.38%) |
Dec 10, 2021 | 179.74 | 186.03 | 178.50 | 184.68 | 395,919 | +5.54(+3.10%) |
Dec 09, 2021 | 183.59 | 185.53 | 178.57 | 179.13 | 398,422 | -5.39(-2.92%) |
Dec 08, 2021 | 184.66 | 189.16 | 179.24 | 184.52 | 679,589 | -13.65(-6.89%) |
Dec 07, 2021 | 199.92 | 200.49 | 196.79 | 198.17 | 295,067 | -0.66(-0.33%) |
Dec 06, 2021 | 193.68 | 200.63 | 193.68 | 198.83 | 212,327 | +6.03(+3.13%) |
Dec 03, 2021 | 194.40 | 195.78 | 191.53 | 192.80 | 177,749 | -0.45(-0.23%) |
Dec 02, 2021 | 188.16 | 194.52 | 188.16 | 193.25 | 175,152 | +5.46(+2.91%) |
Dec 01, 2021 | 192.57 | 198.52 | 187.69 | 187.80 | 316,764 | -3.54(-1.85%) |
Nov 30, 2021 | 194.74 | 197.22 | 190.33 | 191.34 | 388,232 | -3.00(-1.55%) |
Nov 29, 2021 | 192.57 | 195.35 | 191.88 | 194.35 | 168,207 | +2.47(+1.29%) |
Nov 26, 2021 | 192.85 | 193.08 | 190.65 | 191.88 | 98,809 | -2.59(-1.33%) |
Nov 24, 2021 | 197.87 | 197.87 | 193.33 | 194.47 | 110,573 | -3.09(-1.57%) |
Nov 23, 2021 | 197.88 | 198.93 | 196.47 | 197.56 | 140,962 | +0.63(+0.32%) |
Nov 22, 2021 | 192.62 | 198.35 | 190.69 | 196.93 | 181,455 | +5.80(+3.03%) |
Nov 19, 2021 | 188.09 | 191.75 | 187.41 | 191.13 | 175,794 | +2.83(+1.50%) |
Nov 18, 2021 | 191.51 | 188.93 | 187.91 | 188.30 | 221,442 | -2.39(-1.25%) |
Nov 17, 2021 | 192.89 | 193.21 | 189.67 | 190.69 | 230,082 | -2.68(-1.39%) |
Nov 16, 2021 | 195.37 | 196.06 | 193.06 | 193.37 | 131,720 | -2.10(-1.07%) |
Nov 15, 2021 | 196.50 | 197.54 | 195.01 | 195.47 | 112,197 | -0.99(-0.51%) |
Nov 12, 2021 | 197.75 | 198.34 | 196.07 | 196.47 | 92,848 | -1.47(-0.74%) |
Nov 11, 2021 | 197.74 | 198.92 | 195.19 | 197.93 | 84,035 | +0.88(+0.45%) |
Nov 10, 2021 | 199.23 | 197.06 | 102,355 | -1.81(-0.91%) | ||
Nov 09, 2021 | 197.95 | 199.20 | 197.18 | 198.87 | 129,482 | +0.56(+0.28%) |
Nov 08, 2021 | 198.70 | 199.14 | 195.34 | 198.31 | 127,066 | -0.15(-0.07%) |
Nov 05, 2021 | 197.06 | 198.55 | 196.34 | 198.46 | 172,006 | +2.57(+1.31%) |
Nov 04, 2021 | 196.97 | 199.26 | 195.73 | 195.88 | 171,197 | -0.86(-0.44%) |
Nov 03, 2021 | 189.61 | 196.77 | 189.61 | 196.74 | 178,185 | +7.30(+3.85%) |
Nov 02, 2021 | 191.58 | 191.73 | 189.14 | 189.44 | 144,192 | -1.07(-0.56%) |
Nov 01, 2021 | 189.53 | 191.52 | 188.50 | 190.52 | 188,371 | +1.88(+1.00%) |
Oct 29, 2021 | 184.90 | 189.01 | 184.90 | 188.64 | 211,705 | +3.34(+1.80%) |
Oct 28, 2021 | 185.79 | 187.52 | 184.99 | 185.30 | 159,899 | -0.45(-0.24%) |
Oct 27, 2021 | 185.66 | 188.53 | 185.12 | 185.75 | 141,482 | +0.97(+0.53%) |
Oct 26, 2021 | 190.43 | 184.05 | 184.78 | 201,204 | -5.43(-2.85%) | |
Oct 25, 2021 | 188.99 | 191.78 | 187.45 | 190.20 | 126,375 | +1.57(+0.83%) |
Oct 22, 2021 | 188.01 | 191.02 | 188.01 | 188.63 | 87,677 | +0.89(+0.48%) |
Oct 21, 2021 | 187.46 | 188.68 | 187.22 | 187.74 | 102,046 | +0.59(+0.32%) |
Oct 20, 2021 | 186.88 | 188.67 | 186.46 | 187.15 | 109,860 | +0.15(+0.08%) |
Oct 19, 2021 | 186.66 | 187.77 | 185.53 | 187.00 | 100,587 | +1.39(+0.75%) |
Oct 18, 2021 | 183.07 | 186.66 | 182.76 | 185.61 | 104,435 | +1.37(+0.74%) |
Oct 15, 2021 | 187.60 | 187.60 | 183.82 | 184.25 | 123,730 | -1.95(-1.05%) |
Oct 14, 2021 | 184.12 | 186.48 | 182.95 | 186.19 | 87,268 | +3.07(+1.67%) |
Oct 13, 2021 | 184.10 | 184.10 | 181.52 | 183.12 | 119,619 | -0.46(-0.25%) |
Oct 12, 2021 | 182.76 | 185.55 | 182.21 | 183.59 | 125,409 | +1.42(+0.78%) |
Oct 11, 2021 | 186.75 | 187.60 | 182.02 | 182.16 | 200,479 | -5.05(-2.70%) |
Oct 08, 2021 | 185.49 | 188.38 | 184.26 | 187.21 | 98,213 | +0.89(+0.48%) |
Oct 07, 2021 | 190.98 | 190.98 | 185.95 | 186.32 | 162,329 | +0.51(+0.28%) |
Oct 06, 2021 | 185.41 | 185.97 | 183.24 | 185.81 | 130,654 | +0.00(+0.00%) |
Oct 05, 2021 | 184.69 | 187.13 | 184.18 | 185.81 | 167,702 | +1.02(+0.55%) |
Oct 04, 2021 | 184.38 | 186.05 | 183.95 | 184.79 | 195,481 | +0.57(+0.31%) |