Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 192.39 | 194.57 | 191.69 | 193.85 | 135,483 | +1.59(+0.83%) |
Dec 30, 2021 | 196.25 | 197.01 | 191.80 | 192.26 | 206,703 | -3.09(-1.58%) |
Dec 29, 2021 | 192.89 | 195.75 | 192.26 | 195.35 | 174,728 | +2.06(+1.07%) |
Dec 28, 2021 | 191.10 | 193.72 | 189.96 | 193.29 | 199,118 | +3.34(+1.76%) |
Dec 27, 2021 | 190.56 | 192.51 | 188.76 | 189.95 | 211,056 | -1.18(-0.62%) |
Dec 23, 2021 | 189.75 | 191.54 | 188.31 | 191.13 | 201,994 | +2.29(+1.21%) |
Dec 22, 2021 | 187.68 | 189.73 | 187.68 | 188.84 | 150,381 | +0.32(+0.17%) |
Dec 21, 2021 | 189.33 | 191.13 | 187.88 | 188.52 | 285,076 | +0.22(+0.12%) |
Dec 20, 2021 | 189.23 | 190.15 | 186.83 | 188.30 | 326,931 | -1.18(-0.62%) |
Dec 17, 2021 | 187.10 | 192.05 | 187.10 | 189.48 | 614,185 | +2.84(+1.52%) |
Dec 16, 2021 | 189.27 | 189.76 | 185.11 | 186.64 | 291,724 | -1.16(-0.62%) |
Dec 15, 2021 | 188.53 | 188.91 | 184.93 | 187.80 | 271,519 | +0.48(+0.26%) |
Dec 14, 2021 | 187.62 | 189.52 | 185.58 | 187.32 | 289,639 | -1.27(-0.67%) |
Dec 13, 2021 | 182.91 | 190.42 | 182.91 | 188.58 | 335,601 | +4.39(+2.38%) |
Dec 10, 2021 | 179.27 | 185.54 | 178.03 | 184.19 | 396,958 | +5.53(+3.10%) |
Dec 09, 2021 | 183.11 | 185.05 | 178.10 | 178.66 | 399,468 | -5.37(-2.92%) |
Dec 08, 2021 | 184.17 | 188.66 | 178.77 | 184.04 | 681,372 | -13.62(-6.89%) |
Dec 07, 2021 | 199.40 | 199.97 | 196.27 | 197.65 | 295,841 | -0.66(-0.33%) |
Dec 06, 2021 | 193.17 | 200.11 | 193.17 | 198.31 | 212,884 | +6.01(+3.13%) |
Dec 03, 2021 | 193.89 | 195.27 | 191.03 | 192.30 | 178,216 | -0.45(-0.23%) |
Dec 02, 2021 | 187.67 | 194.01 | 187.67 | 192.75 | 175,612 | +5.44(+2.91%) |
Dec 01, 2021 | 192.06 | 198.00 | 187.20 | 187.31 | 317,595 | -3.54(-1.85%) |
Nov 30, 2021 | 194.23 | 196.71 | 189.83 | 190.84 | 389,250 | -3.00(-1.55%) |
Nov 29, 2021 | 192.06 | 194.84 | 191.37 | 193.84 | 168,648 | +2.47(+1.29%) |
Nov 26, 2021 | 192.34 | 192.58 | 190.15 | 191.37 | 99,068 | -2.58(-1.33%) |
Nov 24, 2021 | 197.36 | 197.36 | 192.83 | 193.96 | 110,863 | -3.09(-1.57%) |
Nov 23, 2021 | 197.37 | 198.41 | 195.96 | 197.04 | 141,332 | +0.63(+0.32%) |
Nov 22, 2021 | 192.11 | 197.83 | 190.19 | 196.41 | 181,931 | +5.79(+3.04%) |
Nov 19, 2021 | 187.59 | 191.25 | 186.92 | 190.63 | 176,255 | +2.82(+1.50%) |
Nov 18, 2021 | 191.01 | 188.44 | 187.41 | 187.81 | 222,023 | -2.39(-1.26%) |
Nov 17, 2021 | 192.39 | 192.70 | 189.17 | 190.19 | 230,686 | -2.67(-1.39%) |
Nov 16, 2021 | 194.86 | 195.54 | 192.55 | 192.87 | 132,065 | -2.09(-1.07%) |
Nov 15, 2021 | 195.98 | 197.02 | 194.50 | 194.96 | 112,491 | -0.99(-0.51%) |
Nov 12, 2021 | 197.23 | 197.82 | 195.56 | 195.95 | 93,092 | -1.46(-0.74%) |
Nov 11, 2021 | 197.22 | 198.40 | 194.68 | 197.41 | 84,255 | +0.87(+0.44%) |
Nov 10, 2021 | 198.71 | 196.54 | 102,624 | -1.81(-0.91%) | ||
Nov 09, 2021 | 197.43 | 198.68 | 196.66 | 198.35 | 129,821 | +0.56(+0.28%) |
Nov 08, 2021 | 198.18 | 198.62 | 194.83 | 197.79 | 127,399 | -0.15(-0.07%) |
Nov 05, 2021 | 196.54 | 198.03 | 195.82 | 197.94 | 172,458 | +2.56(+1.31%) |
Nov 04, 2021 | 196.45 | 198.74 | 195.22 | 195.37 | 171,646 | -0.85(-0.44%) |
Nov 03, 2021 | 189.12 | 196.26 | 189.12 | 196.23 | 178,653 | +7.28(+3.85%) |
Nov 02, 2021 | 191.08 | 191.23 | 188.64 | 188.95 | 144,570 | -1.07(-0.56%) |
Nov 01, 2021 | 189.04 | 191.02 | 188.00 | 190.02 | 188,866 | +1.88(+1.00%) |
Oct 29, 2021 | 184.42 | 188.52 | 184.42 | 188.14 | 212,261 | +3.33(+1.80%) |
Oct 28, 2021 | 185.30 | 187.03 | 184.50 | 184.81 | 160,319 | -0.45(-0.24%) |
Oct 27, 2021 | 185.18 | 188.04 | 184.64 | 185.26 | 141,854 | +0.97(+0.53%) |
Oct 26, 2021 | 189.93 | 183.57 | 184.29 | 201,732 | -5.41(-2.85%) | |
Oct 25, 2021 | 188.50 | 191.27 | 186.96 | 189.71 | 126,706 | +1.57(+0.83%) |
Oct 22, 2021 | 187.52 | 190.52 | 187.52 | 188.14 | 87,907 | +0.89(+0.48%) |
Oct 21, 2021 | 186.97 | 188.19 | 186.73 | 187.24 | 102,314 | +0.59(+0.32%) |
Oct 20, 2021 | 186.39 | 188.18 | 185.97 | 186.66 | 110,148 | +0.15(+0.08%) |
Oct 19, 2021 | 186.18 | 187.28 | 185.05 | 186.51 | 100,851 | +1.38(+0.75%) |
Oct 18, 2021 | 182.59 | 186.18 | 182.28 | 185.13 | 104,709 | +1.36(+0.74%) |
Oct 15, 2021 | 187.11 | 187.11 | 183.34 | 183.76 | 124,054 | -1.94(-1.05%) |
Oct 14, 2021 | 183.64 | 185.99 | 182.47 | 185.71 | 87,497 | +3.06(+1.67%) |
Oct 13, 2021 | 183.62 | 183.62 | 181.05 | 182.65 | 119,933 | -0.46(-0.25%) |
Oct 12, 2021 | 182.28 | 185.07 | 181.73 | 183.11 | 125,738 | +1.42(+0.78%) |
Oct 11, 2021 | 186.26 | 187.11 | 181.55 | 181.69 | 201,005 | -5.04(-2.70%) |
Oct 08, 2021 | 185.01 | 187.89 | 183.78 | 186.72 | 98,471 | +0.89(+0.48%) |
Oct 07, 2021 | 190.48 | 190.48 | 185.46 | 185.83 | 162,755 | +0.51(+0.28%) |
Oct 06, 2021 | 184.92 | 185.48 | 182.76 | 185.32 | 130,997 | +0.00(+0.00%) |
Oct 05, 2021 | 184.21 | 186.64 | 183.69 | 185.32 | 168,142 | +1.02(+0.55%) |
Oct 04, 2021 | 183.90 | 185.57 | 183.47 | 184.30 | 195,994 | +0.57(+0.31%) |