Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 186.20 | 187.53 | 186.20 | 186.41 | 697,232 | +0.19(+0.10%) |
Dec 30, 2021 | 188.43 | 188.95 | 186.06 | 186.22 | 650,275 | -1.21(-0.64%) |
Dec 29, 2021 | 187.25 | 188.43 | 186.62 | 187.42 | 579,317 | +0.90(+0.48%) |
Dec 28, 2021 | 186.33 | 188.42 | 185.93 | 186.53 | 625,411 | -0.05(-0.03%) |
Dec 27, 2021 | 183.66 | 187.02 | 183.30 | 186.57 | 647,075 | +2.74(+1.49%) |
Dec 23, 2021 | 182.37 | 184.84 | 182.37 | 183.84 | 1,005,268 | +2.18(+1.20%) |
Dec 22, 2021 | 180.02 | 182.26 | 178.98 | 181.66 | 1,207,223 | +1.10(+0.61%) |
Dec 21, 2021 | 181.05 | 182.47 | 179.56 | 180.56 | 1,126,716 | +1.42(+0.79%) |
Dec 20, 2021 | 181.25 | 181.87 | 177.63 | 179.14 | 1,790,055 | -3.86(-2.11%) |
Dec 17, 2021 | 187.42 | 187.42 | 182.62 | 183.00 | 4,258,847 | -5.87(-3.11%) |
Dec 16, 2021 | 188.04 | 190.62 | 187.18 | 188.87 | 2,023,327 | +2.60(+1.40%) |
Dec 15, 2021 | 184.82 | 186.96 | 182.87 | 186.27 | 1,640,165 | +1.36(+0.74%) |
Dec 14, 2021 | 183.40 | 186.72 | 183.36 | 184.90 | 2,032,634 | +2.22(+1.21%) |
Dec 13, 2021 | 183.31 | 183.59 | 181.02 | 182.68 | 1,648,888 | -1.19(-0.65%) |
Dec 10, 2021 | 183.81 | 184.33 | 182.74 | 183.88 | 1,767,268 | +1.22(+0.67%) |
Dec 09, 2021 | 180.75 | 183.02 | 179.77 | 182.66 | 1,629,927 | +1.00(+0.55%) |
Dec 08, 2021 | 180.69 | 182.35 | 180.28 | 181.66 | 1,281,878 | +1.08(+0.60%) |
Dec 07, 2021 | 180.47 | 181.80 | 179.89 | 180.58 | 1,973,532 | +0.49(+0.27%) |
Dec 06, 2021 | 176.84 | 181.83 | 176.21 | 180.09 | 1,761,116 | +5.83(+3.34%) |
Dec 03, 2021 | 174.57 | 175.71 | 172.39 | 174.26 | 2,578,840 | -0.86(-0.49%) |
Dec 02, 2021 | 170.01 | 175.63 | 170.01 | 175.13 | 2,636,443 | +6.93(+4.12%) |
Dec 01, 2021 | 175.21 | 175.94 | 168.18 | 168.19 | 3,467,908 | -4.16(-2.41%) |
Nov 30, 2021 | 175.79 | 176.59 | 172.07 | 172.35 | 3,788,981 | -5.35(-3.01%) |
Nov 29, 2021 | 178.85 | 179.28 | 176.80 | 177.70 | 2,462,454 | +0.47(+0.27%) |
Nov 26, 2021 | 178.35 | 179.61 | 176.30 | 177.23 | 2,365,264 | -5.64(-3.08%) |
Nov 24, 2021 | 184.70 | 184.70 | 182.53 | 182.87 | 1,535,466 | -2.43(-1.31%) |
Nov 23, 2021 | 184.42 | 187.06 | 184.38 | 185.30 | 2,347,978 | +2.10(+1.15%) |
Nov 22, 2021 | 181.54 | 185.10 | 180.16 | 183.19 | 2,237,837 | +2.41(+1.33%) |
Nov 19, 2021 | 184.34 | 184.46 | 180.76 | 180.78 | 2,162,112 | -3.53(-1.92%) |
Nov 18, 2021 | 184.33 | 184.66 | 184.15 | 184.32 | 1,817,876 | +0.14(+0.08%) |
Nov 17, 2021 | 184.74 | 185.48 | 183.67 | 184.17 | 1,380,423 | -1.32(-0.71%) |
Nov 16, 2021 | 185.84 | 186.78 | 185.07 | 185.49 | 1,176,729 | -0.01(-0.01%) |
Nov 15, 2021 | 185.68 | 186.45 | 184.57 | 185.50 | 1,109,395 | +0.31(+0.17%) |
Nov 12, 2021 | 185.31 | 185.84 | 183.98 | 185.19 | 1,367,372 | -0.25(-0.13%) |
Nov 11, 2021 | 185.07 | 185.90 | 184.05 | 185.44 | 1,047,430 | +0.05(+0.03%) |
Nov 10, 2021 | 185.94 | 185.39 | 1,701,173 | -0.45(-0.24%) | ||
Nov 09, 2021 | 183.83 | 185.88 | 183.61 | 185.84 | 1,450,010 | +1.55(+0.84%) |
Nov 08, 2021 | 186.17 | 186.88 | 183.51 | 184.29 | 1,666,162 | -1.24(-0.67%) |
Nov 05, 2021 | 184.01 | 186.02 | 182.66 | 185.53 | 2,052,209 | +3.06(+1.68%) |
Nov 04, 2021 | 183.93 | 185.21 | 182.28 | 182.46 | 1,825,979 | -2.11(-1.14%) |
Nov 03, 2021 | 182.45 | 186.23 | 181.97 | 184.58 | 1,771,392 | +1.60(+0.88%) |
Nov 02, 2021 | 185.10 | 185.14 | 182.34 | 182.97 | 2,312,681 | -1.71(-0.93%) |
Nov 01, 2021 | 189.09 | 187.76 | 183.20 | 184.68 | 1,835,887 | -2.95(-1.57%) |
Oct 29, 2021 | 188.22 | 189.42 | 187.27 | 187.63 | 2,745,726 | -0.68(-0.36%) |
Oct 28, 2021 | 183.66 | 189.07 | 183.66 | 188.31 | 2,612,990 | +5.59(+3.06%) |
Oct 27, 2021 | 186.53 | 188.50 | 182.09 | 182.72 | 2,244,262 | +2.92(+1.62%) |
Oct 26, 2021 | 181.15 | 179.37 | 179.80 | 1,381,714 | -0.81(-0.45%) | |
Oct 25, 2021 | 180.77 | 180.97 | 178.31 | 180.61 | 1,597,249 | -0.04(-0.02%) |
Oct 22, 2021 | 179.73 | 181.11 | 178.45 | 180.65 | 1,444,926 | +1.81(+1.01%) |
Oct 21, 2021 | 177.56 | 179.24 | 177.38 | 178.83 | 1,189,253 | +0.71(+0.40%) |
Oct 20, 2021 | 174.96 | 178.79 | 174.72 | 178.12 | 1,585,597 | +3.16(+1.81%) |
Oct 19, 2021 | 172.54 | 175.16 | 172.30 | 174.96 | 1,754,353 | +4.31(+2.53%) |
Oct 18, 2021 | 173.09 | 173.54 | 169.85 | 170.65 | 1,349,178 | -3.47(-1.99%) |
Oct 15, 2021 | 178.31 | 178.73 | 174.01 | 174.12 | 1,666,074 | -2.55(-1.44%) |
Oct 14, 2021 | 176.43 | 177.48 | 175.59 | 176.66 | 1,433,874 | +1.65(+0.94%) |
Oct 13, 2021 | 173.84 | 175.13 | 171.01 | 175.01 | 1,343,172 | +0.59(+0.34%) |
Oct 12, 2021 | 176.17 | 176.56 | 174.16 | 174.43 | 1,073,608 | -1.08(-0.62%) |
Oct 11, 2021 | 175.83 | 178.26 | 175.28 | 175.51 | 1,347,402 | -0.02(-0.01%) |
Oct 08, 2021 | 173.46 | 175.80 | 172.90 | 175.53 | 2,210,788 | +4.28(+2.50%) |
Oct 07, 2021 | 170.84 | 173.14 | 170.54 | 171.25 | 1,238,433 | +1.54(+0.91%) |
Oct 06, 2021 | 166.85 | 169.99 | 165.14 | 169.71 | 1,457,012 | +1.51(+0.90%) |
Oct 05, 2021 | 167.75 | 168.99 | 165.89 | 168.20 | 2,041,328 | +1.48(+0.89%) |
Oct 04, 2021 | 167.94 | 170.09 | 166.35 | 166.72 | 1,716,170 | -1.73(-1.03%) |