Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 188.83 | 190.39 | 188.38 | 190.18 | 89,160 | +0.80(+0.42%) |
Dec 30, 2021 | 189.75 | 189.85 | 188.70 | 189.39 | 113,059 | +0.38(+0.20%) |
Dec 29, 2021 | 189.36 | 189.41 | 188.60 | 189.01 | 76,934 | -0.17(-0.09%) |
Dec 28, 2021 | 187.16 | 189.59 | 187.14 | 189.18 | 107,250 | +0.85(+0.45%) |
Dec 27, 2021 | 187.95 | 188.33 | 186.32 | 188.33 | 214,037 | +1.71(+0.92%) |
Dec 23, 2021 | 186.62 | 187.52 | 186.33 | 186.62 | 249,481 | +0.00(+0.00%) |
Dec 22, 2021 | 187.22 | 189.21 | 186.02 | 186.62 | 114,906 | -0.47(-0.25%) |
Dec 21, 2021 | 188.11 | 189.05 | 186.63 | 187.09 | 194,538 | -2.41(-1.27%) |
Dec 20, 2021 | 189.28 | 190.55 | 188.78 | 189.50 | 156,613 | -0.01(-0.01%) |
Dec 17, 2021 | 188.97 | 190.60 | 188.61 | 189.51 | 420,358 | +0.35(+0.18%) |
Dec 16, 2021 | 189.70 | 190.12 | 188.78 | 189.16 | 198,144 | -0.40(-0.21%) |
Dec 15, 2021 | 189.39 | 190.65 | 188.34 | 189.56 | 290,939 | +0.89(+0.47%) |
Dec 14, 2021 | 187.93 | 189.10 | 187.91 | 188.67 | 171,813 | +0.74(+0.39%) |
Dec 13, 2021 | 187.35 | 190.65 | 187.30 | 187.93 | 180,954 | +0.46(+0.24%) |
Dec 10, 2021 | 188.22 | 188.39 | 186.16 | 187.48 | 281,114 | +0.28(+0.15%) |
Dec 09, 2021 | 188.84 | 189.43 | 185.69 | 187.20 | 320,545 | -1.60(-0.85%) |
Dec 08, 2021 | 187.91 | 189.76 | 187.80 | 188.80 | 137,651 | +0.41(+0.22%) |
Dec 07, 2021 | 190.08 | 191.44 | 187.99 | 188.39 | 120,422 | -1.38(-0.73%) |
Dec 06, 2021 | 187.94 | 189.78 | 187.22 | 189.78 | 267,752 | +1.98(+1.05%) |
Dec 03, 2021 | 187.12 | 187.94 | 186.74 | 187.79 | 239,039 | +0.46(+0.24%) |
Dec 02, 2021 | 187.34 | 188.85 | 186.07 | 187.34 | 224,462 | +1.23(+0.66%) |
Dec 01, 2021 | 187.39 | 189.31 | 185.69 | 186.10 | 108,584 | -0.80(-0.43%) |
Nov 30, 2021 | 186.29 | 187.68 | 186.12 | 186.90 | 191,099 | +0.08(+0.04%) |
Nov 29, 2021 | 186.12 | 187.62 | 185.40 | 186.82 | 143,784 | +1.00(+0.54%) |
Nov 26, 2021 | 185.04 | 186.59 | 184.59 | 185.81 | 78,094 | -0.32(-0.17%) |
Nov 24, 2021 | 187.08 | 187.66 | 186.07 | 186.13 | 97,767 | -0.95(-0.51%) |
Nov 23, 2021 | 187.26 | 188.43 | 187.08 | 187.08 | 109,449 | -0.05(-0.03%) |
Nov 22, 2021 | 187.04 | 188.23 | 186.52 | 187.13 | 117,844 | +0.91(+0.49%) |
Nov 19, 2021 | 186.90 | 187.12 | 185.97 | 186.22 | 251,439 | -0.47(-0.25%) |
Nov 18, 2021 | 186.52 | 187.40 | 186.32 | 186.69 | 194,993 | +0.57(+0.31%) |
Nov 17, 2021 | 186.32 | 188.23 | 185.76 | 186.12 | 457,910 | -0.20(-0.11%) |
Nov 16, 2021 | 186.57 | 186.98 | 186.03 | 186.32 | 202,883 | +0.07(+0.04%) |
Nov 15, 2021 | 186.46 | 186.82 | 185.78 | 186.25 | 128,737 | +0.33(+0.18%) |
Nov 12, 2021 | 186.46 | 187.11 | 185.75 | 185.92 | 115,228 | -0.33(-0.18%) |
Nov 11, 2021 | 187.31 | 187.31 | 185.13 | 186.25 | 141,465 | -0.88(-0.47%) |
Nov 10, 2021 | 187.62 | 186.43 | 187.13 | 91,279 | -0.38(-0.20%) | |
Nov 09, 2021 | 187.49 | 188.37 | 186.81 | 187.51 | 41,652 | -0.12(-0.06%) |
Nov 08, 2021 | 188.78 | 189.59 | 187.27 | 187.62 | 91,198 | -0.38(-0.20%) |
Nov 05, 2021 | 188.06 | 189.10 | 187.79 | 188.00 | 88,453 | +0.23(+0.12%) |
Nov 04, 2021 | 187.68 | 188.78 | 187.24 | 187.78 | 167,714 | -0.19(-0.10%) |
Nov 03, 2021 | 188.84 | 190.02 | 187.75 | 187.96 | 97,470 | -0.85(-0.45%) |
Nov 02, 2021 | 190.49 | 193.60 | 188.41 | 188.81 | 141,779 | -1.79(-0.94%) |
Nov 01, 2021 | 188.54 | 199.06 | 188.56 | 190.60 | 560,377 | +2.04(+1.08%) |
Oct 29, 2021 | 187.52 | 189.21 | 187.00 | 188.56 | 151,122 | +0.47(+0.25%) |
Oct 28, 2021 | 187.48 | 188.85 | 186.97 | 188.09 | 80,872 | +0.91(+0.48%) |
Oct 27, 2021 | 188.68 | 189.61 | 186.93 | 187.19 | 124,870 | -1.66(-0.88%) |
Oct 26, 2021 | 188.80 | 188.85 | 196,307 | +0.23(+0.12%) | ||
Oct 25, 2021 | 188.56 | 189.61 | 188.14 | 188.62 | 81,968 | +0.35(+0.19%) |
Oct 22, 2021 | 188.32 | 190.26 | 187.92 | 188.27 | 165,359 | +1.27(+0.68%) |
Oct 21, 2021 | 185.87 | 187.41 | 185.87 | 187.00 | 117,016 | +1.48(+0.80%) |
Oct 20, 2021 | 185.80 | 188.01 | 185.25 | 185.51 | 107,639 | -0.11(-0.06%) |
Oct 19, 2021 | 186.37 | 187.10 | 185.42 | 185.62 | 194,776 | -0.50(-0.27%) |
Oct 18, 2021 | 185.63 | 186.53 | 185.60 | 186.12 | 248,261 | +0.30(+0.16%) |
Oct 15, 2021 | 187.81 | 188.39 | 185.44 | 185.82 | 275,909 | -1.29(-0.69%) |
Oct 14, 2021 | 188.05 | 188.89 | 186.84 | 187.12 | 174,133 | -0.10(-0.05%) |
Oct 13, 2021 | 188.46 | 188.75 | 187.09 | 187.22 | 118,329 | -0.26(-0.14%) |
Oct 12, 2021 | 187.09 | 188.34 | 187.09 | 187.48 | 64,426 | +0.38(+0.20%) |
Oct 11, 2021 | 187.83 | 188.23 | 186.34 | 187.10 | 150,249 | -0.42(-0.22%) |
Oct 08, 2021 | 188.13 | 188.37 | 187.15 | 187.52 | 79,402 | -0.56(-0.30%) |
Oct 07, 2021 | 186.42 | 188.11 | 186.13 | 188.07 | 124,465 | +1.98(+1.06%) |
Oct 06, 2021 | 185.93 | 187.31 | 185.13 | 186.09 | 172,672 | +0.22(+0.12%) |
Oct 05, 2021 | 185.38 | 187.78 | 185.15 | 185.87 | 162,390 | +0.56(+0.30%) |
Oct 04, 2021 | 186.13 | 186.72 | 185.09 | 185.32 | 153,510 | -0.47(-0.25%) |