Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 186.25 | 187.58 | 186.25 | 186.46 | 697,059 | +0.19(+0.10%) |
Dec 30, 2021 | 188.47 | 188.99 | 186.11 | 186.26 | 650,114 | -1.21(-0.64%) |
Dec 29, 2021 | 187.30 | 188.47 | 186.67 | 187.47 | 579,173 | +0.90(+0.48%) |
Dec 28, 2021 | 186.38 | 188.46 | 185.98 | 186.57 | 625,256 | -0.05(-0.03%) |
Dec 27, 2021 | 183.71 | 187.06 | 183.34 | 186.62 | 646,915 | +2.74(+1.49%) |
Dec 23, 2021 | 182.41 | 184.88 | 182.41 | 183.88 | 1,005,019 | +2.18(+1.20%) |
Dec 22, 2021 | 180.06 | 182.31 | 179.02 | 181.70 | 1,206,924 | +1.10(+0.61%) |
Dec 21, 2021 | 181.09 | 182.51 | 179.61 | 180.60 | 1,126,436 | +1.42(+0.79%) |
Dec 20, 2021 | 181.30 | 181.91 | 177.67 | 179.18 | 1,789,611 | -3.86(-2.11%) |
Dec 17, 2021 | 187.47 | 187.47 | 182.67 | 183.04 | 4,257,792 | -5.87(-3.11%) |
Dec 16, 2021 | 188.09 | 190.67 | 187.23 | 188.92 | 2,022,826 | +2.60(+1.40%) |
Dec 15, 2021 | 184.87 | 187.00 | 182.92 | 186.31 | 1,639,758 | +1.36(+0.74%) |
Dec 14, 2021 | 183.44 | 186.76 | 183.40 | 184.95 | 2,032,130 | +2.22(+1.21%) |
Dec 13, 2021 | 183.35 | 183.64 | 181.07 | 182.73 | 1,648,479 | -1.19(-0.65%) |
Dec 10, 2021 | 183.85 | 184.37 | 182.79 | 183.92 | 1,766,829 | +1.22(+0.67%) |
Dec 09, 2021 | 180.80 | 183.06 | 179.82 | 182.70 | 1,629,522 | +1.00(+0.55%) |
Dec 08, 2021 | 180.73 | 182.39 | 180.32 | 181.70 | 1,281,560 | +1.07(+0.60%) |
Dec 07, 2021 | 180.52 | 181.85 | 179.93 | 180.63 | 1,973,042 | +0.49(+0.27%) |
Dec 06, 2021 | 176.89 | 181.87 | 176.25 | 180.14 | 1,760,679 | +5.83(+3.35%) |
Dec 03, 2021 | 174.61 | 175.76 | 172.43 | 174.31 | 2,578,201 | -0.86(-0.49%) |
Dec 02, 2021 | 170.05 | 175.67 | 170.05 | 175.17 | 2,635,790 | +6.94(+4.12%) |
Dec 01, 2021 | 175.26 | 175.99 | 168.22 | 168.23 | 3,467,048 | -4.16(-2.41%) |
Nov 30, 2021 | 175.83 | 176.63 | 172.12 | 172.39 | 3,788,042 | -5.35(-3.01%) |
Nov 29, 2021 | 178.90 | 179.32 | 176.84 | 177.74 | 2,461,844 | +0.47(+0.27%) |
Nov 26, 2021 | 178.40 | 179.66 | 176.34 | 177.27 | 2,364,678 | -5.64(-3.08%) |
Nov 24, 2021 | 184.75 | 184.75 | 182.58 | 182.91 | 1,535,085 | -2.43(-1.31%) |
Nov 23, 2021 | 184.47 | 187.11 | 184.43 | 185.34 | 2,347,396 | +2.10(+1.15%) |
Nov 22, 2021 | 181.59 | 185.15 | 180.20 | 183.24 | 2,237,282 | +2.41(+1.33%) |
Nov 19, 2021 | 184.38 | 184.51 | 180.81 | 180.83 | 2,161,576 | -3.53(-1.92%) |
Nov 18, 2021 | 184.37 | 184.71 | 184.20 | 184.36 | 1,817,425 | +0.14(+0.08%) |
Nov 17, 2021 | 184.78 | 185.53 | 183.71 | 184.22 | 1,380,081 | -1.32(-0.71%) |
Nov 16, 2021 | 185.89 | 186.83 | 185.11 | 185.53 | 1,176,437 | -0.01(-0.01%) |
Nov 15, 2021 | 185.73 | 186.50 | 184.62 | 185.54 | 1,109,120 | +0.31(+0.17%) |
Nov 12, 2021 | 185.36 | 185.88 | 184.03 | 185.24 | 1,367,033 | -0.25(-0.13%) |
Nov 11, 2021 | 185.11 | 185.95 | 184.09 | 185.49 | 1,047,170 | +0.05(+0.03%) |
Nov 10, 2021 | 185.99 | 185.44 | 1,700,751 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.87 | 185.93 | 183.65 | 185.89 | 1,449,650 | +1.56(+0.84%) |
Nov 08, 2021 | 186.22 | 186.93 | 183.56 | 184.33 | 1,665,749 | -1.24(-0.67%) |
Nov 05, 2021 | 184.06 | 186.07 | 182.71 | 185.57 | 2,051,700 | +3.06(+1.68%) |
Nov 04, 2021 | 183.98 | 185.26 | 182.33 | 182.51 | 1,825,526 | -2.11(-1.15%) |
Nov 03, 2021 | 182.50 | 186.27 | 182.02 | 184.62 | 1,770,953 | +1.61(+0.88%) |
Nov 02, 2021 | 185.15 | 185.19 | 182.38 | 183.02 | 2,312,108 | -1.71(-0.93%) |
Nov 01, 2021 | 189.14 | 187.81 | 183.25 | 184.73 | 1,835,431 | -2.95(-1.57%) |
Oct 29, 2021 | 188.27 | 189.46 | 187.32 | 187.68 | 2,745,046 | -0.68(-0.36%) |
Oct 28, 2021 | 183.71 | 189.12 | 183.71 | 188.36 | 2,612,342 | +5.59(+3.06%) |
Oct 27, 2021 | 186.58 | 188.55 | 182.13 | 182.77 | 2,243,706 | +2.92(+1.62%) |
Oct 26, 2021 | 181.19 | 179.41 | 179.85 | 1,381,371 | -0.81(-0.45%) | |
Oct 25, 2021 | 180.82 | 181.02 | 178.35 | 180.65 | 1,596,853 | -0.04(-0.02%) |
Oct 22, 2021 | 179.77 | 181.15 | 178.49 | 180.69 | 1,444,568 | +1.82(+1.02%) |
Oct 21, 2021 | 177.61 | 179.28 | 177.42 | 178.88 | 1,188,958 | +0.71(+0.40%) |
Oct 20, 2021 | 175.01 | 178.84 | 174.77 | 178.17 | 1,585,204 | +3.16(+1.81%) |
Oct 19, 2021 | 172.59 | 175.20 | 172.34 | 175.01 | 1,753,918 | +4.31(+2.53%) |
Oct 18, 2021 | 173.13 | 173.59 | 169.90 | 170.69 | 1,348,843 | -3.47(-1.99%) |
Oct 15, 2021 | 178.35 | 178.77 | 174.06 | 174.16 | 1,665,660 | -2.54(-1.44%) |
Oct 14, 2021 | 176.48 | 177.52 | 175.63 | 176.71 | 1,433,518 | +1.65(+0.94%) |
Oct 13, 2021 | 173.88 | 175.17 | 171.05 | 175.05 | 1,342,839 | +0.59(+0.34%) |
Oct 12, 2021 | 176.22 | 176.60 | 174.20 | 174.47 | 1,073,341 | -1.09(-0.62%) |
Oct 11, 2021 | 175.87 | 178.31 | 175.32 | 175.55 | 1,347,068 | -0.02(-0.01%) |
Oct 08, 2021 | 173.50 | 175.84 | 172.94 | 175.57 | 2,210,240 | +4.28(+2.50%) |
Oct 07, 2021 | 170.88 | 173.18 | 170.58 | 171.29 | 1,238,126 | +1.54(+0.91%) |
Oct 06, 2021 | 166.89 | 170.03 | 165.18 | 169.75 | 1,456,651 | +1.51(+0.90%) |
Oct 05, 2021 | 167.79 | 169.03 | 165.93 | 168.24 | 2,040,822 | +1.48(+0.89%) |
Oct 04, 2021 | 167.98 | 170.14 | 166.39 | 166.76 | 1,715,744 | -1.73(-1.03%) |