Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 177.20 | 177.75 | 176.13 | 176.32 | 3,007,803 | -0.88(-0.50%) |
Dec 30, 2021 | 178.56 | 179.50 | 176.82 | 177.20 | 2,253,622 | -1.31(-0.73%) |
Dec 29, 2021 | 179.05 | 180.82 | 178.46 | 178.51 | 2,944,765 | -0.27(-0.15%) |
Dec 28, 2021 | 180.37 | 180.43 | 178.11 | 178.78 | 3,000,282 | -0.69(-0.39%) |
Dec 27, 2021 | 175.96 | 179.57 | 175.94 | 179.47 | 3,640,298 | +4.15(+2.37%) |
Dec 23, 2021 | 175.17 | 176.76 | 173.47 | 175.32 | 3,491,772 | +0.44(+0.25%) |
Dec 22, 2021 | 174.00 | 174.95 | 172.29 | 174.88 | 3,608,082 | +0.52(+0.30%) |
Dec 21, 2021 | 175.35 | 175.40 | 172.36 | 174.35 | 6,509,014 | +1.99(+1.16%) |
Dec 20, 2021 | 171.81 | 173.07 | 170.99 | 172.36 | 4,782,676 | -1.93(-1.11%) |
Dec 17, 2021 | 175.30 | 177.17 | 173.66 | 174.29 | 9,020,618 | -1.82(-1.03%) |
Dec 16, 2021 | 181.49 | 181.70 | 175.62 | 176.10 | 5,823,885 | -4.86(-2.69%) |
Dec 15, 2021 | 179.62 | 181.22 | 175.76 | 180.97 | 6,779,066 | +2.97(+1.67%) |
Dec 14, 2021 | 178.66 | 179.32 | 176.03 | 178.00 | 6,552,505 | -2.78(-1.54%) |
Dec 13, 2021 | 183.46 | 184.06 | 180.47 | 180.78 | 6,537,269 | -2.58(-1.41%) |
Dec 10, 2021 | 183.38 | 183.70 | 180.38 | 183.36 | 3,489,287 | +2.43(+1.34%) |
Dec 09, 2021 | 182.96 | 184.21 | 180.79 | 180.93 | 3,875,683 | -2.80(-1.52%) |
Dec 08, 2021 | 185.70 | 185.70 | 181.37 | 183.73 | 4,547,882 | -2.47(-1.33%) |
Dec 07, 2021 | 183.74 | 186.97 | 183.30 | 186.20 | 6,214,245 | +4.14(+2.27%) |
Dec 06, 2021 | 182.59 | 182.66 | 177.53 | 182.06 | 4,366,127 | +1.15(+0.64%) |
Dec 03, 2021 | 182.08 | 183.39 | 179.32 | 180.91 | 5,238,765 | -0.19(-0.10%) |
Dec 02, 2021 | 178.18 | 182.34 | 177.75 | 181.10 | 4,530,462 | -0.39(-0.22%) |
Dec 01, 2021 | 183.11 | 187.01 | 179.28 | 181.49 | 7,780,720 | +1.53(+0.85%) |
Nov 30, 2021 | 180.85 | 182.15 | 179.71 | 179.97 | 9,380,304 | -1.88(-1.03%) |
Nov 29, 2021 | 178.75 | 182.18 | 178.54 | 181.85 | 4,891,582 | +5.73(+3.25%) |
Nov 26, 2021 | 177.62 | 180.11 | 175.29 | 176.12 | 3,554,024 | -5.00(-2.76%) |
Nov 24, 2021 | 180.43 | 181.15 | 177.84 | 181.12 | 6,941,864 | +0.90(+0.50%) |
Nov 23, 2021 | 181.13 | 181.17 | 178.19 | 180.22 | 5,217,788 | +0.13(+0.07%) |
Nov 22, 2021 | 183.08 | 184.22 | 179.83 | 180.09 | 5,037,094 | -2.49(-1.36%) |
Nov 19, 2021 | 181.39 | 182.66 | 180.20 | 182.58 | 5,487,214 | +1.81(+1.00%) |
Nov 18, 2021 | 178.28 | 181.17 | 180.44 | 180.77 | 4,999,643 | +3.42(+1.93%) |
Nov 17, 2021 | 176.26 | 177.97 | 175.18 | 177.35 | 4,450,126 | +0.98(+0.56%) |
Nov 16, 2021 | 176.91 | 177.99 | 176.03 | 176.37 | 3,341,675 | -0.66(-0.38%) |
Nov 15, 2021 | 178.89 | 179.54 | 176.35 | 177.03 | 3,190,943 | -0.79(-0.45%) |
Nov 12, 2021 | 176.73 | 179.47 | 175.23 | 177.83 | 3,336,803 | +1.38(+0.78%) |
Nov 11, 2021 | 176.48 | 176.65 | 175.17 | 176.44 | 2,730,258 | -1.12(-0.63%) |
Nov 10, 2021 | 177.41 | 177.56 | 4,600,691 | -0.93(-0.52%) | ||
Nov 09, 2021 | 180.21 | 181.45 | 178.12 | 178.49 | 4,612,091 | -1.47(-0.82%) |
Nov 08, 2021 | 181.53 | 182.78 | 179.36 | 179.96 | 5,573,186 | -0.97(-0.54%) |
Nov 05, 2021 | 181.17 | 182.83 | 179.45 | 180.93 | 4,821,349 | +2.14(+1.20%) |
Nov 04, 2021 | 177.28 | 178.89 | 176.27 | 178.79 | 5,160,657 | +1.80(+1.01%) |
Nov 03, 2021 | 176.52 | 177.85 | 174.64 | 176.99 | 3,919,555 | -0.14(-0.08%) |
Nov 02, 2021 | 174.15 | 177.16 | 174.11 | 177.13 | 4,285,991 | +1.75(+1.00%) |
Nov 01, 2021 | 174.69 | 175.44 | 174.08 | 175.38 | 4,490,166 | -0.01(-0.01%) |
Oct 29, 2021 | 174.37 | 176.22 | 175.39 | 4,865,976 | +0.71(+0.41%) | |
Oct 28, 2021 | 174.59 | 174.68 | 5,509,087 | +0.72(+0.41%) | ||
Oct 27, 2021 | 172.61 | 175.29 | 170.67 | 173.97 | 11,144,773 | -9.19(-5.02%) |
Oct 26, 2021 | 186.03 | 182.70 | 183.15 | 6,278,037 | -2.99(-1.61%) | |
Oct 25, 2021 | 185.96 | 186.15 | 4,576,293 | +1.05(+0.57%) | ||
Oct 22, 2021 | 187.40 | 184.23 | 185.10 | 3,924,739 | -2.07(-1.11%) | |
Oct 21, 2021 | 185.63 | 187.43 | 185.03 | 187.17 | 3,523,627 | +1.79(+0.96%) |
Oct 20, 2021 | 184.19 | 185.98 | 183.22 | 185.38 | 3,273,025 | +1.07(+0.58%) |
Oct 19, 2021 | 180.95 | 184.60 | 180.23 | 184.31 | 2,867,579 | +3.09(+1.70%) |
Oct 18, 2021 | 179.61 | 182.30 | 178.17 | 181.23 | 3,016,404 | +0.43(+0.24%) |
Oct 15, 2021 | 179.32 | 181.13 | 179.12 | 180.80 | 2,848,988 | +1.82(+1.02%) |
Oct 14, 2021 | 176.08 | 179.06 | 175.67 | 178.98 | 3,671,005 | +5.01(+2.88%) |
Oct 13, 2021 | 175.88 | 176.09 | 173.43 | 173.97 | 4,084,273 | -1.28(-0.73%) |
Oct 12, 2021 | 180.31 | 180.60 | 174.19 | 175.25 | 6,693,408 | -4.55(-2.53%) |
Oct 11, 2021 | 181.21 | 182.46 | 179.74 | 179.80 | 2,452,338 | -1.74(-0.96%) |
Oct 08, 2021 | 182.41 | 182.59 | 180.37 | 181.53 | 2,768,563 | -0.06(-0.04%) |
Oct 07, 2021 | 182.06 | 183.87 | 181.34 | 181.60 | 3,090,081 | +0.85(+0.47%) |
Oct 06, 2021 | 178.57 | 181.00 | 178.15 | 180.75 | 3,337,715 | +0.47(+0.26%) |
Oct 05, 2021 | 178.74 | 181.52 | 177.29 | 180.27 | 4,151,459 | +3.24(+1.83%) |
Oct 04, 2021 | 179.49 | 180.74 | 175.76 | 177.03 | 4,231,252 | -3.15(-1.75%) |