Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 192.35 | 194.41 | 191.09 | 193.43 | 1,750,710 | +0.40(+0.21%) |
Dec 30, 2021 | 193.78 | 194.93 | 192.25 | 193.03 | 1,337,424 | -0.63(-0.33%) |
Dec 29, 2021 | 193.60 | 195.24 | 192.95 | 193.67 | 1,279,712 | -0.07(-0.04%) |
Dec 28, 2021 | 193.63 | 195.06 | 192.88 | 193.74 | 1,524,038 | -0.39(-0.20%) |
Dec 27, 2021 | 192.12 | 194.58 | 191.86 | 194.13 | 2,002,530 | +2.64(+1.38%) |
Dec 23, 2021 | 188.80 | 192.42 | 188.80 | 191.49 | 2,852,134 | +3.38(+1.80%) |
Dec 22, 2021 | 187.10 | 188.22 | 186.39 | 188.11 | 1,902,017 | +1.21(+0.65%) |
Dec 21, 2021 | 184.34 | 187.77 | 183.84 | 186.90 | 2,566,971 | +4.21(+2.31%) |
Dec 20, 2021 | 185.03 | 185.90 | 181.77 | 182.68 | 3,252,680 | -3.75(-2.01%) |
Dec 17, 2021 | 190.24 | 191.80 | 186.27 | 186.44 | 6,311,171 | -1.25(-0.66%) |
Dec 16, 2021 | 187.57 | 191.17 | 187.55 | 187.68 | 3,247,070 | +1.99(+1.07%) |
Dec 15, 2021 | 186.49 | 188.11 | 184.57 | 185.70 | 4,102,275 | +1.83(+1.00%) |
Dec 14, 2021 | 185.18 | 186.94 | 183.27 | 183.87 | 2,139,139 | -2.32(-1.25%) |
Dec 13, 2021 | 186.76 | 188.90 | 185.56 | 186.19 | 2,116,106 | -2.53(-1.34%) |
Dec 10, 2021 | 187.71 | 189.39 | 187.12 | 188.71 | 2,091,929 | +2.32(+1.24%) |
Dec 09, 2021 | 184.15 | 187.61 | 183.88 | 186.39 | 2,140,299 | +1.64(+0.89%) |
Dec 08, 2021 | 185.92 | 187.25 | 183.55 | 184.75 | 1,789,097 | -0.60(-0.33%) |
Dec 07, 2021 | 184.40 | 185.81 | 183.54 | 185.35 | 2,493,860 | +3.00(+1.65%) |
Dec 06, 2021 | 182.29 | 184.65 | 181.74 | 182.35 | 3,331,698 | +1.20(+0.66%) |
Dec 03, 2021 | 181.43 | 182.86 | 178.47 | 181.15 | 2,888,156 | +0.75(+0.42%) |
Dec 02, 2021 | 176.23 | 181.06 | 174.91 | 180.40 | 2,684,875 | +5.19(+2.96%) |
Dec 01, 2021 | 181.28 | 182.43 | 175.08 | 175.21 | 3,256,050 | -3.81(-2.13%) |
Nov 30, 2021 | 183.65 | 183.65 | 178.78 | 179.02 | 6,944,420 | -5.66(-3.06%) |
Nov 29, 2021 | 184.25 | 185.91 | 181.84 | 184.68 | 3,806,390 | -0.60(-0.32%) |
Nov 26, 2021 | 186.04 | 189.09 | 184.81 | 185.27 | 2,150,746 | -2.86(-1.52%) |
Nov 24, 2021 | 190.06 | 191.32 | 187.94 | 188.13 | 2,790,942 | -3.01(-1.58%) |
Nov 23, 2021 | 190.44 | 192.56 | 188.18 | 191.15 | 2,598,764 | +0.84(+0.44%) |
Nov 22, 2021 | 188.18 | 191.59 | 187.40 | 190.31 | 2,460,560 | +2.18(+1.16%) |
Nov 19, 2021 | 187.47 | 190.12 | 186.18 | 188.13 | 2,967,781 | +1.82(+0.98%) |
Nov 18, 2021 | 187.02 | 186.39 | 185.94 | 186.31 | 4,364,491 | -0.34(-0.18%) |
Nov 17, 2021 | 190.37 | 190.61 | 186.33 | 186.65 | 2,830,090 | -3.61(-1.90%) |
Nov 16, 2021 | 190.00 | 192.09 | 189.94 | 190.26 | 2,552,543 | +0.31(+0.17%) |
Nov 15, 2021 | 191.15 | 191.64 | 189.33 | 189.95 | 1,534,867 | -1.50(-0.78%) |
Nov 12, 2021 | 190.98 | 193.14 | 190.38 | 191.45 | 1,782,061 | -0.09(-0.05%) |
Nov 11, 2021 | 191.82 | 194.41 | 190.63 | 191.54 | 2,353,693 | +1.48(+0.78%) |
Nov 10, 2021 | 188.49 | 190.06 | 2,689,155 | +1.51(+0.80%) | ||
Nov 09, 2021 | 188.22 | 188.70 | 186.80 | 188.55 | 1,732,151 | +0.59(+0.32%) |
Nov 08, 2021 | 187.47 | 188.48 | 186.13 | 187.96 | 2,413,493 | +0.97(+0.52%) |
Nov 05, 2021 | 189.95 | 190.12 | 185.94 | 186.99 | 2,359,492 | -2.24(-1.19%) |
Nov 04, 2021 | 191.41 | 191.75 | 188.41 | 189.23 | 2,730,472 | -1.81(-0.95%) |
Nov 03, 2021 | 187.51 | 191.15 | 186.24 | 191.04 | 1,966,386 | +3.23(+1.72%) |
Nov 02, 2021 | 189.39 | 189.39 | 187.18 | 187.81 | 2,457,059 | -1.58(-0.83%) |
Nov 01, 2021 | 192.95 | 190.04 | 188.49 | 189.39 | 2,080,748 | -2.31(-1.20%) |
Oct 29, 2021 | 191.04 | 194.03 | 190.60 | 191.70 | 2,630,357 | -0.39(-0.20%) |
Oct 28, 2021 | 191.54 | 192.21 | 189.44 | 192.09 | 2,490,478 | +1.52(+0.80%) |
Oct 27, 2021 | 194.98 | 195.30 | 189.02 | 190.57 | 3,684,363 | -5.26(-2.69%) |
Oct 26, 2021 | 192.19 | 195.83 | 7,343,085 | +12.72(+6.95%) | ||
Oct 25, 2021 | 182.32 | 184.60 | 181.26 | 183.11 | 5,376,861 | +0.08(+0.04%) |
Oct 22, 2021 | 178.59 | 183.34 | 178.48 | 183.03 | 4,160,128 | +3.92(+2.19%) |
Oct 21, 2021 | 175.66 | 179.60 | 175.50 | 179.10 | 3,337,135 | +3.75(+2.14%) |
Oct 20, 2021 | 174.94 | 175.61 | 173.50 | 175.36 | 2,173,186 | +1.33(+0.76%) |
Oct 19, 2021 | 174.13 | 175.03 | 173.36 | 174.03 | 2,198,782 | +0.36(+0.21%) |
Oct 18, 2021 | 173.74 | 175.66 | 173.38 | 173.67 | 2,569,585 | -0.32(-0.19%) |
Oct 15, 2021 | 172.38 | 174.22 | 171.26 | 173.99 | 3,511,718 | +2.09(+1.22%) |
Oct 14, 2021 | 168.50 | 172.22 | 168.16 | 171.90 | 4,572,874 | +6.61(+4.00%) |
Oct 13, 2021 | 163.60 | 166.07 | 162.25 | 165.29 | 4,209,954 | +1.86(+1.14%) |
Oct 12, 2021 | 163.46 | 164.11 | 162.21 | 163.43 | 2,912,834 | +0.22(+0.14%) |
Oct 11, 2021 | 165.50 | 165.52 | 163.02 | 163.21 | 1,980,548 | -1.57(-0.95%) |
Oct 08, 2021 | 162.27 | 165.68 | 161.36 | 164.78 | 3,097,620 | +1.70(+1.04%) |
Oct 07, 2021 | 164.32 | 165.25 | 162.69 | 163.08 | 2,804,487 | +0.81(+0.50%) |
Oct 06, 2021 | 160.21 | 162.69 | 159.69 | 162.27 | 2,359,847 | +0.92(+0.57%) |
Oct 05, 2021 | 160.28 | 162.58 | 159.51 | 161.35 | 2,774,709 | +1.12(+0.70%) |
Oct 04, 2021 | 162.09 | 163.17 | 159.07 | 160.22 | 3,911,567 | -2.76(-1.69%) |