Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 179.12 | 180.69 | 178.63 | 179.94 | 401,147 | +0.79(+0.44%) |
Dec 30, 2021 | 178.28 | 179.81 | 177.47 | 179.15 | 392,199 | +0.61(+0.34%) |
Dec 29, 2021 | 177.69 | 178.85 | 176.52 | 178.54 | 392,250 | +1.19(+0.67%) |
Dec 28, 2021 | 175.06 | 177.37 | 174.63 | 177.35 | 393,636 | +2.44(+1.39%) |
Dec 27, 2021 | 174.57 | 175.55 | 173.35 | 174.91 | 449,883 | +1.43(+0.82%) |
Dec 23, 2021 | 174.88 | 175.07 | 173.21 | 173.48 | 338,825 | -1.23(-0.70%) |
Dec 22, 2021 | 172.12 | 174.83 | 171.64 | 174.71 | 480,416 | +2.00(+1.16%) |
Dec 21, 2021 | 174.92 | 175.41 | 170.71 | 172.71 | 1,000,037 | -1.29(-0.74%) |
Dec 20, 2021 | 172.96 | 174.60 | 171.07 | 173.99 | 751,239 | -0.47(-0.27%) |
Dec 17, 2021 | 174.03 | 176.12 | 173.64 | 174.46 | 2,237,756 | +0.17(+0.10%) |
Dec 16, 2021 | 173.24 | 175.26 | 172.82 | 174.29 | 793,105 | +0.63(+0.36%) |
Dec 15, 2021 | 171.65 | 173.73 | 171.64 | 173.66 | 653,300 | +2.83(+1.66%) |
Dec 14, 2021 | 172.20 | 172.66 | 169.68 | 170.83 | 663,730 | -1.52(-0.88%) |
Dec 13, 2021 | 167.60 | 173.45 | 167.60 | 172.35 | 871,736 | +4.53(+2.70%) |
Dec 10, 2021 | 168.29 | 169.94 | 167.16 | 167.82 | 623,265 | +0.31(+0.18%) |
Dec 09, 2021 | 168.16 | 168.30 | 166.58 | 167.51 | 913,466 | -0.90(-0.53%) |
Dec 08, 2021 | 168.53 | 169.70 | 167.22 | 168.41 | 668,471 | +0.23(+0.14%) |
Dec 07, 2021 | 166.03 | 169.05 | 165.41 | 168.18 | 696,831 | +2.48(+1.50%) |
Dec 06, 2021 | 164.14 | 166.61 | 163.73 | 165.70 | 641,455 | +2.18(+1.33%) |
Dec 03, 2021 | 163.47 | 163.70 | 159.72 | 163.52 | 872,519 | +1.20(+0.74%) |
Dec 02, 2021 | 160.72 | 163.37 | 160.49 | 162.32 | 877,377 | +2.45(+1.53%) |
Dec 01, 2021 | 160.14 | 163.77 | 158.69 | 159.87 | 983,947 | -0.73(-0.46%) |
Nov 30, 2021 | 164.39 | 166.05 | 160.54 | 160.61 | 1,639,359 | -4.53(-2.74%) |
Nov 29, 2021 | 163.41 | 165.69 | 161.85 | 165.13 | 654,729 | +2.87(+1.77%) |
Nov 26, 2021 | 164.26 | 166.34 | 161.98 | 162.26 | 419,117 | -2.95(-1.79%) |
Nov 24, 2021 | 164.83 | 165.63 | 163.26 | 165.22 | 424,289 | +0.31(+0.19%) |
Nov 23, 2021 | 166.19 | 167.47 | 164.37 | 164.90 | 599,819 | -1.42(-0.85%) |
Nov 22, 2021 | 164.82 | 167.65 | 163.37 | 166.32 | 682,946 | +1.13(+0.69%) |
Nov 19, 2021 | 164.28 | 165.69 | 163.11 | 165.19 | 783,268 | +1.80(+1.10%) |
Nov 18, 2021 | 162.97 | 163.59 | 163.08 | 163.39 | 636,616 | +0.71(+0.43%) |
Nov 17, 2021 | 162.48 | 162.74 | 160.11 | 162.68 | 743,748 | +0.01(+0.01%) |
Nov 16, 2021 | 164.72 | 164.83 | 162.19 | 162.68 | 655,673 | -1.85(-1.12%) |
Nov 15, 2021 | 163.13 | 164.94 | 162.81 | 164.52 | 516,146 | +1.85(+1.14%) |
Nov 12, 2021 | 163.00 | 163.00 | 161.07 | 162.68 | 412,757 | +0.09(+0.05%) |
Nov 11, 2021 | 164.07 | 164.10 | 161.41 | 162.59 | 552,021 | -1.29(-0.78%) |
Nov 10, 2021 | 161.08 | 163.90 | 163.88 | 817,332 | +2.36(+1.46%) | |
Nov 09, 2021 | 161.51 | 162.34 | 160.46 | 161.51 | 554,519 | +1.06(+0.66%) |
Nov 08, 2021 | 160.65 | 161.21 | 158.15 | 160.45 | 1,003,785 | -0.62(-0.38%) |
Nov 05, 2021 | 160.22 | 161.97 | 159.35 | 161.07 | 692,207 | +0.84(+0.53%) |
Nov 04, 2021 | 157.28 | 160.60 | 157.28 | 160.22 | 1,206,891 | +0.72(+0.45%) |
Nov 03, 2021 | 163.28 | 165.19 | 157.79 | 159.50 | 1,724,833 | -8.35(-4.97%) |
Nov 02, 2021 | 165.93 | 167.88 | 165.11 | 167.85 | 1,013,300 | +2.95(+1.79%) |
Nov 01, 2021 | 165.47 | 165.36 | 162.33 | 164.90 | 765,240 | -0.47(-0.28%) |
Oct 29, 2021 | 166.14 | 167.39 | 164.57 | 165.36 | 821,450 | -1.07(-0.64%) |
Oct 28, 2021 | 164.37 | 166.56 | 164.29 | 166.43 | 497,298 | +1.98(+1.21%) |
Oct 27, 2021 | 167.04 | 167.18 | 164.28 | 164.45 | 547,663 | -1.64(-0.99%) |
Oct 26, 2021 | 166.08 | 166.09 | 569,445 | +0.09(+0.06%) | ||
Oct 25, 2021 | 165.65 | 168.03 | 165.20 | 166.00 | 616,183 | -0.91(-0.55%) |
Oct 22, 2021 | 165.12 | 167.53 | 165.04 | 166.91 | 566,341 | +2.15(+1.30%) |
Oct 21, 2021 | 165.44 | 167.36 | 164.36 | 164.76 | 782,622 | -0.40(-0.24%) |
Oct 20, 2021 | 165.25 | 166.74 | 164.50 | 165.16 | 586,450 | +1.25(+0.76%) |
Oct 19, 2021 | 162.97 | 164.63 | 162.56 | 163.91 | 626,202 | +2.15(+1.33%) |
Oct 18, 2021 | 162.08 | 162.70 | 160.78 | 161.76 | 560,271 | -0.98(-0.60%) |
Oct 15, 2021 | 162.64 | 163.16 | 161.59 | 162.74 | 694,338 | +0.23(+0.14%) |
Oct 14, 2021 | 161.31 | 163.03 | 161.31 | 162.51 | 576,382 | +1.69(+1.05%) |
Oct 13, 2021 | 161.24 | 161.83 | 159.74 | 160.82 | 814,986 | -0.13(-0.08%) |
Oct 12, 2021 | 160.25 | 161.66 | 159.41 | 160.96 | 525,999 | +0.65(+0.40%) |
Oct 11, 2021 | 161.49 | 162.28 | 159.85 | 160.31 | 785,772 | -1.87(-1.15%) |
Oct 08, 2021 | 163.57 | 164.62 | 161.11 | 162.18 | 466,172 | -1.56(-0.95%) |
Oct 07, 2021 | 165.68 | 166.97 | 163.49 | 163.74 | 524,391 | -1.62(-0.98%) |
Oct 06, 2021 | 162.49 | 165.38 | 161.47 | 165.36 | 514,260 | +2.45(+1.50%) |
Oct 05, 2021 | 162.71 | 163.71 | 161.99 | 162.91 | 608,258 | +0.66(+0.40%) |
Oct 04, 2021 | 160.05 | 163.03 | 159.71 | 162.26 | 769,423 | +2.44(+1.53%) |