Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 192.39 | 194.45 | 191.13 | 193.48 | 1,750,308 | +0.40(+0.21%) |
Dec 30, 2021 | 193.82 | 194.97 | 192.29 | 193.08 | 1,337,117 | -0.63(-0.33%) |
Dec 29, 2021 | 193.65 | 195.28 | 193.00 | 193.71 | 1,279,419 | -0.07(-0.04%) |
Dec 28, 2021 | 193.68 | 195.11 | 192.93 | 193.78 | 1,523,689 | -0.39(-0.20%) |
Dec 27, 2021 | 192.17 | 194.62 | 191.91 | 194.17 | 2,002,072 | +2.64(+1.38%) |
Dec 23, 2021 | 188.85 | 192.46 | 188.85 | 191.54 | 2,851,481 | +3.38(+1.80%) |
Dec 22, 2021 | 187.14 | 188.27 | 186.44 | 188.15 | 1,901,581 | +1.21(+0.65%) |
Dec 21, 2021 | 184.38 | 187.82 | 183.88 | 186.94 | 2,566,383 | +4.22(+2.31%) |
Dec 20, 2021 | 185.07 | 185.94 | 181.81 | 182.73 | 3,251,935 | -3.75(-2.01%) |
Dec 17, 2021 | 190.28 | 191.84 | 186.31 | 186.48 | 6,309,725 | -1.25(-0.66%) |
Dec 16, 2021 | 187.62 | 191.21 | 187.59 | 187.73 | 3,246,326 | +1.99(+1.07%) |
Dec 15, 2021 | 186.53 | 188.15 | 184.61 | 185.74 | 4,101,335 | +1.83(+1.00%) |
Dec 14, 2021 | 185.23 | 186.99 | 183.31 | 183.91 | 2,138,649 | -2.32(-1.25%) |
Dec 13, 2021 | 186.81 | 188.94 | 185.60 | 186.23 | 2,115,621 | -2.53(-1.34%) |
Dec 10, 2021 | 187.75 | 189.43 | 187.16 | 188.76 | 2,091,450 | +2.32(+1.24%) |
Dec 09, 2021 | 184.19 | 187.65 | 183.92 | 186.44 | 2,139,809 | +1.64(+0.89%) |
Dec 08, 2021 | 185.97 | 187.29 | 183.59 | 184.79 | 1,788,687 | -0.60(-0.33%) |
Dec 07, 2021 | 184.44 | 185.85 | 183.58 | 185.40 | 2,493,289 | +3.01(+1.65%) |
Dec 06, 2021 | 182.33 | 184.69 | 181.78 | 182.39 | 3,330,935 | +1.20(+0.66%) |
Dec 03, 2021 | 181.47 | 182.91 | 178.51 | 181.19 | 2,887,494 | +0.75(+0.42%) |
Dec 02, 2021 | 176.27 | 181.10 | 174.95 | 180.44 | 2,684,260 | +5.19(+2.96%) |
Dec 01, 2021 | 181.33 | 182.47 | 175.12 | 175.25 | 3,255,304 | -3.81(-2.13%) |
Nov 30, 2021 | 183.69 | 183.69 | 178.82 | 179.06 | 6,942,829 | -5.66(-3.06%) |
Nov 29, 2021 | 184.29 | 185.95 | 181.89 | 184.72 | 3,805,518 | -0.59(-0.32%) |
Nov 26, 2021 | 186.08 | 189.13 | 184.85 | 185.32 | 2,150,253 | -2.86(-1.52%) |
Nov 24, 2021 | 190.10 | 191.36 | 187.99 | 188.18 | 2,790,303 | -3.02(-1.58%) |
Nov 23, 2021 | 190.49 | 192.60 | 188.22 | 191.19 | 2,598,169 | +0.84(+0.44%) |
Nov 22, 2021 | 188.22 | 191.63 | 187.44 | 190.35 | 2,459,996 | +2.18(+1.16%) |
Nov 19, 2021 | 187.51 | 190.16 | 186.22 | 188.18 | 2,967,101 | +1.82(+0.98%) |
Nov 18, 2021 | 187.06 | 186.44 | 185.98 | 186.35 | 4,363,491 | -0.34(-0.18%) |
Nov 17, 2021 | 190.41 | 190.66 | 186.37 | 186.70 | 2,829,442 | -3.61(-1.90%) |
Nov 16, 2021 | 190.05 | 192.14 | 189.98 | 190.31 | 2,551,959 | +0.31(+0.17%) |
Nov 15, 2021 | 191.20 | 191.68 | 189.37 | 189.99 | 1,534,515 | -1.50(-0.78%) |
Nov 12, 2021 | 191.03 | 193.19 | 190.42 | 191.49 | 1,781,653 | -0.09(-0.05%) |
Nov 11, 2021 | 191.86 | 194.46 | 190.68 | 191.58 | 2,353,154 | +1.48(+0.78%) |
Nov 10, 2021 | 188.53 | 190.10 | 2,688,539 | +1.51(+0.80%) | ||
Nov 09, 2021 | 188.26 | 188.74 | 186.84 | 188.59 | 1,731,755 | +0.59(+0.32%) |
Nov 08, 2021 | 187.51 | 188.52 | 186.18 | 188.00 | 2,412,940 | +0.97(+0.52%) |
Nov 05, 2021 | 189.99 | 190.16 | 185.99 | 187.03 | 2,358,951 | -2.25(-1.19%) |
Nov 04, 2021 | 191.46 | 191.80 | 188.46 | 189.27 | 2,729,846 | -1.81(-0.95%) |
Nov 03, 2021 | 187.55 | 191.20 | 186.28 | 191.09 | 1,965,936 | +3.23(+1.72%) |
Nov 02, 2021 | 189.44 | 189.44 | 187.22 | 187.85 | 2,456,496 | -1.58(-0.83%) |
Nov 01, 2021 | 192.99 | 190.08 | 188.54 | 189.44 | 2,080,271 | -2.31(-1.20%) |
Oct 29, 2021 | 191.09 | 194.08 | 190.65 | 191.74 | 2,629,754 | -0.39(-0.20%) |
Oct 28, 2021 | 191.58 | 192.26 | 189.48 | 192.13 | 2,489,907 | +1.52(+0.80%) |
Oct 27, 2021 | 195.02 | 195.35 | 189.07 | 190.61 | 3,683,519 | -5.26(-2.69%) |
Oct 26, 2021 | 192.23 | 195.88 | 7,341,403 | +12.73(+6.95%) | ||
Oct 25, 2021 | 182.36 | 184.64 | 181.30 | 183.15 | 5,375,630 | +0.08(+0.04%) |
Oct 22, 2021 | 178.63 | 183.38 | 178.52 | 183.07 | 4,159,175 | +3.93(+2.19%) |
Oct 21, 2021 | 175.70 | 179.65 | 175.53 | 179.14 | 3,336,371 | +3.75(+2.14%) |
Oct 20, 2021 | 174.98 | 175.65 | 173.54 | 175.40 | 2,172,688 | +1.33(+0.76%) |
Oct 19, 2021 | 174.17 | 175.07 | 173.40 | 174.07 | 2,198,279 | +0.36(+0.21%) |
Oct 18, 2021 | 173.78 | 175.70 | 173.42 | 173.71 | 2,568,997 | -0.32(-0.19%) |
Oct 15, 2021 | 172.42 | 174.26 | 171.30 | 174.03 | 3,510,913 | +2.09(+1.22%) |
Oct 14, 2021 | 168.54 | 172.26 | 168.20 | 171.94 | 4,571,827 | +6.61(+4.00%) |
Oct 13, 2021 | 163.64 | 166.11 | 162.28 | 165.33 | 4,208,990 | +1.86(+1.14%) |
Oct 12, 2021 | 163.50 | 164.15 | 162.25 | 163.47 | 2,912,167 | +0.22(+0.14%) |
Oct 11, 2021 | 165.54 | 165.56 | 163.06 | 163.24 | 1,980,095 | -1.57(-0.95%) |
Oct 08, 2021 | 162.31 | 165.72 | 161.39 | 164.81 | 3,096,911 | +1.70(+1.04%) |
Oct 07, 2021 | 164.36 | 165.29 | 162.73 | 163.12 | 2,803,845 | +0.81(+0.50%) |
Oct 06, 2021 | 160.24 | 162.73 | 159.73 | 162.31 | 2,359,306 | +0.93(+0.57%) |
Oct 05, 2021 | 160.31 | 162.61 | 159.55 | 161.38 | 2,774,074 | +1.12(+0.70%) |
Oct 04, 2021 | 162.13 | 163.21 | 159.10 | 160.26 | 3,910,671 | -2.76(-1.69%) |