Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 175.93 | 176.48 | 174.87 | 175.06 | 3,029,482 | -0.87(-0.50%) |
Dec 30, 2021 | 177.29 | 178.22 | 175.56 | 175.93 | 2,269,865 | -1.30(-0.73%) |
Dec 29, 2021 | 177.77 | 179.53 | 177.19 | 177.23 | 2,965,989 | -0.27(-0.15%) |
Dec 28, 2021 | 179.08 | 179.13 | 176.83 | 177.50 | 3,021,906 | -0.69(-0.39%) |
Dec 27, 2021 | 174.70 | 178.29 | 174.69 | 178.19 | 3,666,535 | +4.12(+2.37%) |
Dec 23, 2021 | 173.91 | 175.49 | 172.22 | 174.06 | 3,516,939 | +0.44(+0.25%) |
Dec 22, 2021 | 172.75 | 173.70 | 171.06 | 173.63 | 3,634,087 | +0.52(+0.30%) |
Dec 21, 2021 | 174.09 | 174.15 | 171.13 | 173.11 | 6,555,927 | +1.98(+1.16%) |
Dec 20, 2021 | 170.58 | 171.84 | 169.76 | 171.13 | 4,817,147 | -1.91(-1.11%) |
Dec 17, 2021 | 174.04 | 175.90 | 172.42 | 173.04 | 9,085,634 | -1.80(-1.03%) |
Dec 16, 2021 | 180.19 | 180.40 | 174.36 | 174.84 | 5,865,860 | -4.83(-2.69%) |
Dec 15, 2021 | 178.34 | 179.93 | 174.50 | 179.67 | 6,827,925 | +2.94(+1.67%) |
Dec 14, 2021 | 177.38 | 178.04 | 174.77 | 176.73 | 6,599,731 | -2.76(-1.54%) |
Dec 13, 2021 | 182.15 | 182.74 | 179.18 | 179.49 | 6,584,385 | -2.56(-1.41%) |
Dec 10, 2021 | 182.07 | 182.39 | 179.09 | 182.05 | 3,514,435 | +2.41(+1.34%) |
Dec 09, 2021 | 181.65 | 182.89 | 179.50 | 179.64 | 3,903,617 | -2.78(-1.52%) |
Dec 08, 2021 | 184.37 | 184.37 | 180.07 | 182.41 | 4,580,661 | -2.45(-1.33%) |
Dec 07, 2021 | 182.42 | 185.64 | 181.99 | 184.87 | 6,259,033 | +4.11(+2.27%) |
Dec 06, 2021 | 181.28 | 181.35 | 176.26 | 180.76 | 4,397,595 | +1.14(+0.64%) |
Dec 03, 2021 | 180.78 | 182.08 | 178.04 | 179.62 | 5,276,523 | -0.19(-0.10%) |
Dec 02, 2021 | 176.91 | 181.04 | 176.48 | 179.80 | 4,563,115 | -0.39(-0.22%) |
Dec 01, 2021 | 181.80 | 185.67 | 177.99 | 180.19 | 7,836,799 | +1.51(+0.85%) |
Nov 30, 2021 | 179.55 | 180.84 | 178.42 | 178.68 | 9,447,912 | -1.87(-1.03%) |
Nov 29, 2021 | 177.47 | 180.87 | 177.26 | 180.55 | 4,926,838 | +5.68(+3.25%) |
Nov 26, 2021 | 176.35 | 178.82 | 174.04 | 174.86 | 3,579,640 | -4.96(-2.76%) |
Nov 24, 2021 | 179.13 | 179.85 | 176.57 | 179.82 | 6,991,897 | +0.89(+0.50%) |
Nov 23, 2021 | 179.83 | 179.87 | 176.92 | 178.93 | 5,255,395 | +0.13(+0.07%) |
Nov 22, 2021 | 181.77 | 182.90 | 178.54 | 178.80 | 5,073,399 | -2.47(-1.36%) |
Nov 19, 2021 | 180.09 | 181.35 | 178.91 | 181.27 | 5,526,762 | +1.80(+1.00%) |
Nov 18, 2021 | 177.01 | 179.87 | 179.15 | 179.47 | 5,035,677 | +3.39(+1.93%) |
Nov 17, 2021 | 175.00 | 176.70 | 173.93 | 176.08 | 4,482,200 | +0.98(+0.56%) |
Nov 16, 2021 | 175.64 | 176.71 | 174.77 | 175.10 | 3,365,760 | -0.66(-0.38%) |
Nov 15, 2021 | 177.61 | 178.25 | 175.09 | 175.76 | 3,213,941 | -0.79(-0.45%) |
Nov 12, 2021 | 175.47 | 178.19 | 173.98 | 176.55 | 3,360,853 | +1.37(+0.78%) |
Nov 11, 2021 | 175.22 | 175.38 | 173.91 | 175.18 | 2,749,936 | -1.11(-0.63%) |
Nov 10, 2021 | 176.15 | 176.29 | 4,633,850 | -0.92(-0.52%) | ||
Nov 09, 2021 | 178.92 | 180.15 | 176.84 | 177.21 | 4,645,332 | -1.46(-0.82%) |
Nov 08, 2021 | 180.23 | 181.48 | 178.08 | 178.67 | 5,613,355 | -0.97(-0.54%) |
Nov 05, 2021 | 179.87 | 181.52 | 178.17 | 179.64 | 4,856,099 | +2.13(+1.20%) |
Nov 04, 2021 | 176.01 | 177.61 | 175.01 | 177.51 | 5,197,852 | +1.78(+1.01%) |
Nov 03, 2021 | 175.25 | 176.58 | 173.39 | 175.73 | 3,947,804 | -0.14(-0.08%) |
Nov 02, 2021 | 172.90 | 175.89 | 172.87 | 175.87 | 4,316,882 | +1.74(+1.00%) |
Nov 01, 2021 | 173.44 | 174.19 | 172.83 | 174.13 | 4,522,529 | -0.01(-0.01%) |
Oct 29, 2021 | 173.13 | 174.96 | 174.14 | 4,901,047 | +0.71(+0.41%) | |
Oct 28, 2021 | 173.34 | 173.43 | 5,548,794 | +0.71(+0.41%) | ||
Oct 27, 2021 | 171.37 | 174.03 | 169.44 | 172.72 | 11,225,098 | -9.12(-5.02%) |
Oct 26, 2021 | 184.70 | 181.39 | 181.84 | 6,323,285 | -2.97(-1.61%) | |
Oct 25, 2021 | 184.63 | 184.81 | 4,609,277 | +1.04(+0.57%) | ||
Oct 22, 2021 | 186.06 | 182.91 | 183.77 | 3,953,026 | -2.06(-1.11%) | |
Oct 21, 2021 | 184.31 | 186.09 | 183.71 | 185.83 | 3,549,023 | +1.77(+0.96%) |
Oct 20, 2021 | 182.88 | 184.65 | 181.91 | 184.06 | 3,296,615 | +1.06(+0.58%) |
Oct 19, 2021 | 179.65 | 183.28 | 178.94 | 183.00 | 2,888,247 | +3.06(+1.70%) |
Oct 18, 2021 | 178.32 | 180.99 | 176.89 | 179.93 | 3,038,145 | +0.42(+0.24%) |
Oct 15, 2021 | 178.04 | 179.83 | 177.84 | 179.51 | 2,869,522 | +1.81(+1.02%) |
Oct 14, 2021 | 174.82 | 177.78 | 174.41 | 177.70 | 3,697,464 | +4.97(+2.88%) |
Oct 13, 2021 | 174.62 | 174.83 | 172.19 | 172.72 | 4,113,710 | -1.27(-0.73%) |
Oct 12, 2021 | 179.02 | 179.30 | 172.94 | 174.00 | 6,741,650 | -4.51(-2.53%) |
Oct 11, 2021 | 179.91 | 181.15 | 178.45 | 178.51 | 2,470,014 | -1.73(-0.96%) |
Oct 08, 2021 | 181.10 | 181.28 | 179.08 | 180.24 | 2,788,517 | -0.06(-0.04%) |
Oct 07, 2021 | 180.76 | 182.55 | 180.04 | 180.30 | 3,112,353 | +0.85(+0.47%) |
Oct 06, 2021 | 177.29 | 179.70 | 176.88 | 179.45 | 3,361,771 | +0.47(+0.26%) |
Oct 05, 2021 | 177.46 | 180.22 | 176.03 | 178.98 | 4,181,380 | +3.21(+1.83%) |
Oct 04, 2021 | 178.21 | 179.44 | 174.50 | 175.77 | 4,261,749 | -3.13(-1.75%) |