Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 179.82 | 181.01 | 179.07 | 179.09 | 1,228,959 | -0.54(-0.30%) |
Dec 30, 2021 | 181.30 | 182.05 | 179.07 | 179.63 | 1,371,136 | -2.09(-1.15%) |
Dec 29, 2021 | 181.37 | 182.86 | 180.61 | 181.72 | 1,262,382 | +0.28(+0.15%) |
Dec 28, 2021 | 184.32 | 184.32 | 180.60 | 181.44 | 1,993,994 | -2.02(-1.10%) |
Dec 27, 2021 | 179.23 | 183.51 | 179.18 | 183.47 | 2,527,729 | +4.89(+2.74%) |
Dec 23, 2021 | 177.22 | 179.73 | 177.21 | 178.57 | 2,120,340 | +1.71(+0.97%) |
Dec 22, 2021 | 174.14 | 176.86 | 173.24 | 176.86 | 2,155,019 | +1.82(+1.04%) |
Dec 21, 2021 | 172.76 | 175.13 | 170.40 | 175.04 | 1,635,282 | +6.10(+3.61%) |
Dec 20, 2021 | 167.81 | 170.27 | 167.11 | 168.95 | 2,165,755 | -1.33(-0.78%) |
Dec 17, 2021 | 169.00 | 173.00 | 168.44 | 170.28 | 2,730,846 | -0.40(-0.24%) |
Dec 16, 2021 | 179.20 | 179.70 | 169.66 | 170.69 | 2,823,527 | -7.79(-4.36%) |
Dec 15, 2021 | 172.50 | 178.63 | 170.18 | 178.47 | 2,358,233 | +6.32(+3.67%) |
Dec 14, 2021 | 170.86 | 173.06 | 169.91 | 172.15 | 2,915,314 | -0.83(-0.48%) |
Dec 13, 2021 | 178.42 | 178.50 | 172.68 | 172.98 | 2,307,418 | -4.93(-2.77%) |
Dec 10, 2021 | 179.53 | 180.39 | 175.73 | 177.91 | 2,040,917 | +1.66(+0.94%) |
Dec 09, 2021 | 179.33 | 181.12 | 176.09 | 176.25 | 1,690,371 | -4.15(-2.30%) |
Dec 08, 2021 | 180.61 | 180.77 | 178.53 | 180.40 | 1,682,408 | -1.18(-0.65%) |
Dec 07, 2021 | 176.72 | 181.93 | 176.72 | 181.58 | 2,717,337 | +8.72(+5.05%) |
Dec 06, 2021 | 172.74 | 173.38 | 167.44 | 172.85 | 2,105,522 | -0.22(-0.13%) |
Dec 03, 2021 | 175.97 | 177.71 | 171.13 | 173.08 | 2,516,091 | -0.44(-0.25%) |
Dec 02, 2021 | 171.48 | 173.13 | 170.88 | 173.51 | 3,146,932 | +0.25(+0.14%) |
Dec 01, 2021 | 177.22 | 180.35 | 173.25 | 173.26 | 3,144,869 | -1.40(-0.80%) |
Nov 30, 2021 | 177.07 | 178.74 | 173.17 | 174.66 | 3,294,993 | -3.12(-1.75%) |
Nov 29, 2021 | 173.73 | 178.17 | 173.08 | 177.78 | 2,436,111 | +6.58(+3.84%) |
Nov 26, 2021 | 172.77 | 174.34 | 169.93 | 171.19 | 2,472,709 | -4.90(-2.78%) |
Nov 24, 2021 | 172.81 | 176.18 | 171.09 | 176.09 | 2,138,511 | +1.91(+1.10%) |
Nov 23, 2021 | 174.70 | 175.87 | 173.58 | 174.18 | 2,447,080 | -0.70(-0.40%) |
Nov 22, 2021 | 178.47 | 180.89 | 174.65 | 174.88 | 4,466,896 | -2.57(-1.45%) |
Nov 19, 2021 | 176.99 | 178.66 | 176.11 | 177.46 | 3,440,503 | +0.49(+0.28%) |
Nov 18, 2021 | 177.22 | 177.02 | 176.53 | 176.96 | 2,019,969 | +2.91(+1.67%) |
Nov 17, 2021 | 175.36 | 175.36 | 173.20 | 174.05 | 1,591,707 | -1.22(-0.70%) |
Nov 16, 2021 | 171.91 | 175.59 | 171.70 | 175.27 | 2,034,305 | +2.59(+1.50%) |
Nov 15, 2021 | 174.11 | 174.11 | 170.91 | 172.69 | 2,340,014 | -0.13(-0.07%) |
Nov 12, 2021 | 171.74 | 173.63 | 170.79 | 172.81 | 1,990,332 | +1.67(+0.98%) |
Nov 11, 2021 | 170.37 | 171.55 | 169.05 | 171.14 | 2,304,577 | +3.54(+2.12%) |
Nov 10, 2021 | 169.45 | 167.60 | 3,974,058 | -5.09(-2.95%) | ||
Nov 09, 2021 | 174.41 | 174.61 | 170.83 | 172.69 | 2,748,889 | +0.00(+0.00%) |
Nov 08, 2021 | 171.44 | 173.81 | 170.82 | 172.69 | 2,950,626 | +2.30(+1.35%) |
Nov 05, 2021 | 169.56 | 171.69 | 168.70 | 170.39 | 4,580,216 | +1.87(+1.11%) |
Nov 04, 2021 | 164.87 | 169.27 | 163.97 | 168.51 | 4,121,850 | +5.48(+3.36%) |
Nov 03, 2021 | 161.38 | 163.23 | 160.76 | 163.03 | 2,196,813 | +1.86(+1.15%) |
Nov 02, 2021 | 159.11 | 161.18 | 159.11 | 161.17 | 2,244,186 | +1.98(+1.24%) |
Nov 01, 2021 | 156.82 | 159.23 | 157.32 | 159.19 | 2,572,839 | +2.56(+1.63%) |
Oct 29, 2021 | 154.62 | 156.66 | 156.64 | 2,157,189 | +0.70(+0.45%) | |
Oct 28, 2021 | 154.54 | 155.94 | 3,310,041 | +3.44(+2.26%) | ||
Oct 27, 2021 | 152.67 | 154.29 | 151.96 | 152.50 | 3,258,747 | -1.10(-0.72%) |
Oct 26, 2021 | 154.69 | 153.60 | 1,898,174 | +0.12(+0.07%) | ||
Oct 25, 2021 | 153.22 | 153.49 | 1,701,579 | +1.05(+0.69%) | ||
Oct 22, 2021 | 153.36 | 154.94 | 152.18 | 152.44 | 3,317,368 | -1.73(-1.12%) |
Oct 21, 2021 | 151.65 | 154.37 | 151.59 | 154.17 | 1,316,733 | +1.54(+1.01%) |
Oct 20, 2021 | 152.40 | 153.23 | 151.97 | 152.63 | 1,271,572 | -0.32(-0.21%) |
Oct 19, 2021 | 151.45 | 152.95 | 150.76 | 152.95 | 1,408,182 | +1.85(+1.23%) |
Oct 18, 2021 | 149.00 | 151.15 | 148.15 | 151.10 | 1,366,272 | +1.21(+0.81%) |
Oct 15, 2021 | 149.99 | 150.34 | 149.13 | 149.89 | 1,655,822 | +0.99(+0.67%) |
Oct 14, 2021 | 147.08 | 148.91 | 146.67 | 148.90 | 2,511,146 | +4.48(+3.10%) |
Oct 13, 2021 | 144.63 | 145.31 | 143.94 | 144.42 | 1,774,260 | +0.83(+0.58%) |
Oct 12, 2021 | 146.32 | 146.53 | 142.98 | 143.59 | 3,233,957 | -1.81(-1.25%) |
Oct 11, 2021 | 145.80 | 147.87 | 145.35 | 145.40 | 1,546,431 | -0.98(-0.67%) |
Oct 08, 2021 | 148.43 | 148.62 | 146.26 | 146.38 | 1,689,674 | -1.51(-1.02%) |
Oct 07, 2021 | 148.08 | 149.86 | 147.71 | 147.90 | 1,932,781 | +1.71(+1.17%) |
Oct 06, 2021 | 144.00 | 146.30 | 143.50 | 146.19 | 3,445,514 | +0.57(+0.39%) |
Oct 05, 2021 | 144.14 | 146.63 | 143.90 | 145.62 | 3,187,303 | +2.17(+1.51%) |
Oct 04, 2021 | 146.48 | 146.57 | 143.01 | 143.45 | 4,203,163 | -3.79(-2.58%) |