Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 183.63 | 183.63 | 183.63 | 0 | +0.64(+0.35%) | |
Dec 30, 2021 | 182.32 | 184.52 | 182.32 | 182.99 | 73,064 | +0.39(+0.21%) |
Dec 29, 2021 | 185.49 | 185.49 | 181.95 | 182.60 | 111,535 | +0.96(+0.53%) |
Dec 24, 2021 | 181.64 | 181.64 | 181.64 | 0 | +0.99(+0.55%) | |
Dec 23, 2021 | 180.03 | 181.54 | 178.36 | 180.65 | 177,092 | +1.67(+0.93%) |
Dec 22, 2021 | 180.00 | 181.00 | 177.30 | 178.98 | 273,530 | -2.59(-1.43%) |
Dec 21, 2021 | 178.53 | 183.45 | 178.48 | 181.57 | 120,069 | +4.66(+2.63%) |
Dec 20, 2021 | 176.34 | 178.00 | 174.28 | 176.91 | 126,471 | -1.44(-0.81%) |
Dec 17, 2021 | 176.71 | 181.30 | 176.56 | 178.35 | 175,019 | +0.02(+0.01%) |
Dec 16, 2021 | 182.14 | 182.89 | 175.05 | 178.33 | 230,064 | -3.81(-2.09%) |
Dec 15, 2021 | 178.89 | 182.61 | 177.86 | 182.14 | 117,172 | +3.51(+1.96%) |
Dec 14, 2021 | 177.30 | 179.13 | 175.21 | 178.63 | 164,736 | +0.99(+0.56%) |
Dec 13, 2021 | 178.83 | 180.32 | 174.84 | 177.64 | 177,667 | -1.06(-0.59%) |
Dec 10, 2021 | 180.96 | 182.30 | 178.01 | 178.70 | 100,578 | -1.00(-0.56%) |
Dec 09, 2021 | 178.84 | 180.59 | 178.22 | 179.70 | 94,462 | +0.30(+0.17%) |
Dec 08, 2021 | 185.36 | 185.36 | 177.70 | 179.40 | 196,749 | -5.57(-3.01%) |
Dec 07, 2021 | 183.79 | 186.43 | 183.59 | 184.97 | 149,884 | +3.84(+2.12%) |
Dec 06, 2021 | 178.15 | 181.88 | 177.63 | 181.13 | 108,402 | +3.06(+1.72%) |
Dec 03, 2021 | 182.43 | 182.43 | 176.30 | 178.07 | 120,741 | -3.27(-1.80%) |
Dec 02, 2021 | 177.30 | 182.46 | 177.30 | 181.34 | 143,550 | +4.21(+2.38%) |
Dec 01, 2021 | 179.41 | 181.00 | 176.83 | 177.13 | 140,738 | -0.56(-0.32%) |
Nov 30, 2021 | 181.99 | 182.20 | 177.00 | 177.69 | 405,336 | -4.15(-2.28%) |
Nov 29, 2021 | 181.90 | 182.88 | 179.93 | 181.84 | 132,494 | +0.92(+0.51%) |
Nov 26, 2021 | 180.00 | 182.58 | 179.10 | 180.92 | 117,231 | -0.67(-0.37%) |
Nov 25, 2021 | 183.12 | 183.45 | 181.26 | 181.59 | 55,915 | -1.05(-0.57%) |
Nov 24, 2021 | 179.55 | 183.02 | 179.20 | 182.64 | 146,849 | +3.01(+1.68%) |
Nov 23, 2021 | 178.52 | 179.90 | 177.27 | 179.63 | 112,759 | +0.27(+0.15%) |
Nov 22, 2021 | 178.11 | 181.14 | 178.11 | 179.36 | 109,577 | +0.80(+0.45%) |
Nov 19, 2021 | 177.01 | 179.20 | 176.01 | 178.56 | 112,152 | +1.56(+0.88%) |
Nov 18, 2021 | 179.34 | 177.70 | 176.93 | 177.00 | 130,626 | -2.05(-1.14%) |
Nov 17, 2021 | 181.00 | 181.48 | 178.40 | 179.05 | 107,965 | -1.41(-0.78%) |
Nov 16, 2021 | 180.10 | 182.47 | 180.09 | 180.46 | 111,097 | +0.90(+0.50%) |
Nov 15, 2021 | 179.97 | 181.95 | 179.39 | 179.56 | 104,660 | -1.44(-0.80%) |
Nov 12, 2021 | 187.29 | 187.60 | 180.91 | 181.00 | 188,429 | -6.61(-3.52%) |
Nov 11, 2021 | 179.03 | 187.94 | 179.03 | 187.61 | 433,297 | +8.96(+5.02%) |
Nov 10, 2021 | 175.02 | 179.12 | 178.65 | 200,713 | +6.12(+3.55%) | |
Nov 09, 2021 | 173.59 | 174.63 | 171.68 | 172.53 | 101,735 | -0.57(-0.33%) |
Nov 08, 2021 | 170.58 | 173.38 | 170.58 | 173.10 | 96,660 | +2.64(+1.55%) |
Nov 05, 2021 | 171.00 | 171.58 | 169.69 | 170.46 | 81,980 | -0.18(-0.11%) |
Nov 04, 2021 | 167.72 | 170.89 | 167.15 | 170.64 | 109,181 | +3.79(+2.27%) |
Nov 03, 2021 | 168.90 | 169.42 | 165.62 | 166.85 | 78,083 | -1.68(-1.00%) |
Nov 02, 2021 | 167.46 | 169.00 | 166.46 | 168.53 | 74,299 | +1.56(+0.93%) |
Nov 01, 2021 | 168.86 | 167.59 | 166.49 | 166.97 | 87,200 | -0.81(-0.48%) |
Oct 29, 2021 | 171.00 | 171.00 | 167.61 | 167.78 | 149,298 | -3.12(-1.83%) |
Oct 28, 2021 | 169.82 | 171.61 | 168.36 | 170.90 | 98,994 | +2.23(+1.32%) |
Oct 27, 2021 | 170.12 | 170.10 | 166.32 | 168.67 | 98,619 | -1.38(-0.81%) |
Oct 26, 2021 | 172.06 | 169.92 | 170.05 | 82,230 | -1.55(-0.90%) | |
Oct 25, 2021 | 170.94 | 172.33 | 169.27 | 171.60 | 53,706 | +1.35(+0.79%) |
Oct 22, 2021 | 168.98 | 170.47 | 168.01 | 170.25 | 92,976 | +1.18(+0.70%) |
Oct 21, 2021 | 169.14 | 170.53 | 168.36 | 169.07 | 120,999 | -0.02(-0.01%) |
Oct 20, 2021 | 168.30 | 169.73 | 167.55 | 169.09 | 92,314 | +1.37(+0.82%) |
Oct 19, 2021 | 167.15 | 168.90 | 166.54 | 167.72 | 96,343 | +1.43(+0.86%) |
Oct 18, 2021 | 163.02 | 166.66 | 162.72 | 166.29 | 102,210 | +3.04(+1.86%) |
Oct 15, 2021 | 163.92 | 163.98 | 161.25 | 163.25 | 94,485 | -0.63(-0.38%) |
Oct 14, 2021 | 164.72 | 164.95 | 162.82 | 163.88 | 152,559 | +0.60(+0.37%) |
Oct 13, 2021 | 160.00 | 163.70 | 159.66 | 163.28 | 148,279 | +3.83(+2.40%) |
Oct 12, 2021 | 157.70 | 159.52 | 156.95 | 159.45 | 104,013 | +1.70(+1.08%) |
Oct 08, 2021 | 157.75 | 157.75 | 157.75 | 0 | -0.63(-0.40%) | |
Oct 07, 2021 | 155.29 | 159.28 | 153.65 | 158.38 | 154,414 | +4.70(+3.06%) |
Oct 06, 2021 | 153.09 | 154.31 | 151.83 | 153.68 | 126,650 | -0.71(-0.46%) |
Oct 05, 2021 | 153.65 | 155.35 | 152.59 | 154.39 | 101,571 | +1.76(+1.15%) |
Oct 04, 2021 | 152.82 | 155.57 | 150.82 | 152.63 | 104,039 | -1.11(-0.72%) |