Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 188.52 | 190.05 | 188.52 | 189.71 | 6,313 | +1.02(+0.54%) |
Dec 30, 2021 | 189.37 | 189.66 | 188.69 | 188.69 | 12,393 | -0.32(-0.17%) |
Dec 29, 2021 | 188.18 | 189.46 | 188.18 | 189.01 | 17,414 | +0.90(+0.48%) |
Dec 28, 2021 | 186.63 | 188.28 | 186.63 | 188.12 | 16,329 | +1.06(+0.57%) |
Dec 27, 2021 | 185.52 | 187.05 | 185.52 | 187.05 | 15,875 | +1.69(+0.91%) |
Dec 23, 2021 | 185.13 | 185.80 | 185.13 | 185.37 | 21,053 | +0.48(+0.26%) |
Dec 22, 2021 | 184.09 | 184.88 | 183.11 | 184.88 | 14,206 | +0.98(+0.53%) |
Dec 21, 2021 | 183.84 | 184.26 | 183.42 | 183.90 | 64,562 | +0.01(+0.01%) |
Dec 20, 2021 | 182.86 | 183.89 | 182.41 | 183.89 | 17,580 | -0.22(-0.12%) |
Dec 17, 2021 | 186.20 | 186.52 | 184.04 | 184.11 | 22,653 | -2.41(-1.29%) |
Dec 16, 2021 | 184.63 | 186.73 | 184.58 | 186.51 | 16,217 | +2.06(+1.12%) |
Dec 15, 2021 | 182.95 | 184.51 | 182.95 | 184.46 | 21,601 | +1.76(+0.96%) |
Dec 14, 2021 | 183.02 | 183.23 | 182.34 | 182.69 | 12,494 | -0.01(-0.00%) |
Dec 13, 2021 | 180.56 | 183.09 | 180.42 | 182.70 | 20,440 | +2.12(+1.18%) |
Dec 10, 2021 | 179.11 | 180.58 | 179.11 | 180.58 | 18,111 | +2.25(+1.26%) |
Dec 09, 2021 | 177.10 | 178.80 | 177.10 | 178.33 | 8,900 | +0.50(+0.28%) |
Dec 08, 2021 | 177.86 | 178.14 | 176.46 | 177.83 | 6,514 | -0.02(-0.01%) |
Dec 07, 2021 | 177.95 | 178.84 | 177.72 | 177.85 | 14,362 | +0.13(+0.07%) |
Dec 06, 2021 | 175.69 | 178.43 | 175.69 | 177.72 | 12,180 | +3.11(+1.78%) |
Dec 03, 2021 | 173.22 | 174.61 | 173.22 | 174.61 | 13,255 | +2.20(+1.27%) |
Dec 02, 2021 | 170.31 | 173.46 | 170.31 | 172.41 | 10,269 | +2.34(+1.37%) |
Dec 01, 2021 | 171.42 | 173.27 | 170.05 | 170.08 | 14,894 | -0.24(-0.14%) |
Nov 30, 2021 | 174.50 | 174.50 | 170.19 | 170.31 | 10,948 | -4.79(-2.74%) |
Nov 29, 2021 | 175.07 | 175.89 | 174.62 | 175.11 | 14,410 | +0.48(+0.28%) |
Nov 26, 2021 | 175.31 | 175.45 | 174.24 | 174.63 | 10,876 | -2.36(-1.34%) |
Nov 24, 2021 | 177.73 | 177.73 | 176.51 | 176.99 | 33,779 | -1.15(-0.64%) |
Nov 23, 2021 | 176.72 | 178.14 | 176.66 | 178.14 | 21,279 | +1.36(+0.77%) |
Nov 22, 2021 | 175.70 | 177.96 | 175.70 | 176.78 | 6,441 | +1.22(+0.69%) |
Nov 19, 2021 | 176.81 | 176.81 | 175.56 | 175.57 | 7,213 | -1.17(-0.66%) |
Nov 18, 2021 | 177.14 | 176.78 | 176.78 | 176.74 | 10,760 | -0.60(-0.34%) |
Nov 17, 2021 | 177.21 | 177.51 | 177.19 | 177.34 | 7,681 | -0.45(-0.25%) |
Nov 16, 2021 | 178.72 | 179.24 | 177.65 | 177.79 | 11,758 | -1.02(-0.57%) |
Nov 15, 2021 | 178.43 | 179.00 | 178.15 | 178.81 | 13,159 | +0.82(+0.46%) |
Nov 12, 2021 | 178.40 | 178.80 | 177.85 | 177.99 | 8,078 | +0.02(+0.01%) |
Nov 11, 2021 | 178.14 | 178.14 | 177.57 | 177.97 | 9,133 | -0.10(-0.06%) |
Nov 10, 2021 | 177.75 | 178.07 | 22,516 | +0.85(+0.48%) | ||
Nov 09, 2021 | 176.49 | 177.56 | 176.49 | 177.22 | 7,925 | +0.33(+0.19%) |
Nov 08, 2021 | 178.53 | 178.53 | 176.36 | 176.89 | 13,774 | -1.54(-0.86%) |
Nov 05, 2021 | 177.75 | 178.69 | 177.75 | 178.43 | 10,819 | +1.12(+0.63%) |
Nov 04, 2021 | 176.63 | 177.31 | 176.63 | 177.31 | 7,837 | -0.34(-0.19%) |
Nov 03, 2021 | 175.35 | 177.65 | 175.35 | 177.65 | 13,113 | +2.49(+1.42%) |
Nov 02, 2021 | 174.43 | 175.40 | 174.38 | 175.16 | 15,001 | +0.94(+0.54%) |
Nov 01, 2021 | 174.11 | 174.64 | 174.00 | 174.22 | 9,728 | +0.23(+0.13%) |
Oct 29, 2021 | 173.87 | 174.39 | 173.39 | 174.00 | 10,067 | -0.15(-0.09%) |
Oct 28, 2021 | 173.19 | 174.16 | 173.19 | 174.15 | 14,583 | +1.02(+0.59%) |
Oct 27, 2021 | 175.00 | 174.75 | 173.02 | 173.13 | 34,723 | -1.16(-0.67%) |
Oct 26, 2021 | 173.83 | 174.51 | 174.29 | 24,787 | +0.97(+0.56%) | |
Oct 25, 2021 | 173.79 | 173.79 | 172.83 | 173.32 | 22,193 | -0.73(-0.42%) |
Oct 22, 2021 | 173.04 | 174.22 | 173.04 | 174.05 | 8,807 | +1.00(+0.58%) |
Oct 21, 2021 | 174.03 | 174.03 | 172.90 | 173.06 | 10,870 | -0.77(-0.44%) |
Oct 20, 2021 | 172.62 | 174.19 | 172.62 | 173.83 | 14,086 | +1.52(+0.88%) |
Oct 19, 2021 | 172.13 | 172.31 | 171.38 | 172.31 | 9,112 | -0.24(-0.14%) |
Oct 18, 2021 | 173.70 | 173.70 | 172.03 | 172.55 | 20,579 | -1.47(-0.84%) |
Oct 15, 2021 | 175.11 | 175.11 | 173.76 | 174.01 | 8,151 | -0.52(-0.30%) |
Oct 14, 2021 | 173.34 | 174.88 | 173.29 | 174.53 | 6,516 | +1.98(+1.15%) |
Oct 13, 2021 | 172.07 | 172.72 | 170.95 | 172.55 | 38,815 | +0.49(+0.29%) |
Oct 12, 2021 | 171.85 | 172.93 | 171.74 | 172.06 | 10,311 | +0.05(+0.03%) |
Oct 11, 2021 | 172.05 | 172.88 | 171.96 | 172.01 | 8,589 | +0.04(+0.02%) |
Oct 08, 2021 | 172.18 | 172.53 | 171.86 | 171.97 | 9,991 | -0.24(-0.14%) |
Oct 07, 2021 | 172.49 | 173.36 | 172.09 | 172.21 | 12,936 | +0.76(+0.44%) |
Oct 06, 2021 | 168.93 | 171.44 | 168.86 | 171.44 | 13,150 | +1.38(+0.81%) |
Oct 05, 2021 | 169.88 | 170.73 | 169.56 | 170.07 | 45,158 | +0.67(+0.39%) |
Oct 04, 2021 | 169.42 | 170.84 | 168.48 | 169.40 | 19,022 | -0.40(-0.23%) |