Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 176.87 | 179.25 | 175.80 | 178.69 | 149,360 | +1.44(+0.82%) |
Dec 30, 2021 | 177.93 | 179.22 | 176.94 | 177.25 | 127,069 | -0.24(-0.13%) |
Dec 29, 2021 | 177.76 | 178.67 | 177.05 | 177.49 | 131,653 | -0.76(-0.43%) |
Dec 28, 2021 | 176.07 | 179.17 | 176.07 | 178.25 | 137,271 | +2.01(+1.14%) |
Dec 27, 2021 | 174.12 | 176.43 | 173.58 | 176.24 | 151,863 | +1.89(+1.08%) |
Dec 23, 2021 | 173.34 | 175.12 | 173.20 | 174.36 | 214,433 | +1.79(+1.04%) |
Dec 22, 2021 | 175.09 | 176.06 | 172.03 | 172.57 | 218,287 | -2.68(-1.53%) |
Dec 21, 2021 | 173.25 | 176.97 | 173.25 | 175.25 | 213,408 | +3.41(+1.98%) |
Dec 20, 2021 | 173.93 | 173.93 | 169.25 | 171.84 | 304,975 | -4.34(-2.46%) |
Dec 17, 2021 | 181.60 | 181.94 | 175.76 | 176.17 | 601,928 | -4.42(-2.45%) |
Dec 16, 2021 | 182.38 | 185.31 | 180.48 | 180.59 | 292,828 | -0.65(-0.36%) |
Dec 15, 2021 | 179.59 | 181.96 | 176.06 | 181.25 | 436,723 | +3.07(+1.72%) |
Dec 14, 2021 | 179.33 | 182.71 | 177.69 | 178.17 | 330,057 | -1.10(-0.61%) |
Dec 13, 2021 | 177.98 | 180.33 | 176.51 | 179.27 | 256,864 | +1.32(+0.74%) |
Dec 10, 2021 | 178.99 | 179.91 | 176.81 | 177.95 | 254,229 | +0.02(+0.01%) |
Dec 09, 2021 | 176.86 | 178.16 | 175.04 | 177.94 | 320,547 | -0.37(-0.21%) |
Dec 08, 2021 | 176.86 | 179.22 | 176.55 | 178.31 | 276,781 | +1.58(+0.89%) |
Dec 07, 2021 | 177.66 | 178.96 | 176.61 | 176.73 | 378,458 | -1.13(-0.63%) |
Dec 06, 2021 | 175.76 | 179.69 | 175.47 | 177.86 | 355,028 | +4.51(+2.60%) |
Dec 03, 2021 | 171.08 | 173.68 | 171.02 | 173.35 | 298,928 | +2.75(+1.61%) |
Dec 02, 2021 | 170.17 | 172.61 | 168.89 | 170.60 | 491,750 | +1.64(+0.97%) |
Dec 01, 2021 | 172.24 | 175.08 | 168.97 | 168.97 | 412,681 | -0.89(-0.52%) |
Nov 30, 2021 | 171.86 | 172.80 | 167.94 | 169.86 | 728,551 | -4.03(-2.32%) |
Nov 29, 2021 | 176.83 | 176.83 | 173.38 | 173.89 | 258,910 | -1.48(-0.85%) |
Nov 26, 2021 | 173.98 | 176.89 | 173.34 | 175.37 | 258,826 | -3.07(-1.72%) |
Nov 24, 2021 | 179.68 | 180.99 | 177.66 | 178.44 | 152,786 | -1.49(-0.83%) |
Nov 23, 2021 | 181.28 | 183.03 | 178.97 | 179.94 | 222,864 | -1.22(-0.67%) |
Nov 22, 2021 | 175.84 | 182.31 | 175.84 | 181.15 | 323,850 | +5.44(+3.10%) |
Nov 19, 2021 | 176.31 | 177.31 | 174.69 | 175.71 | 234,495 | -0.39(-0.22%) |
Nov 18, 2021 | 177.69 | 176.21 | 175.16 | 176.10 | 389,953 | -1.43(-0.80%) |
Nov 17, 2021 | 178.77 | 179.15 | 176.96 | 177.53 | 196,962 | -1.55(-0.87%) |
Nov 16, 2021 | 180.98 | 182.06 | 178.90 | 179.08 | 237,230 | -1.99(-1.10%) |
Nov 15, 2021 | 182.79 | 183.26 | 180.28 | 181.07 | 247,276 | -1.53(-0.84%) |
Nov 12, 2021 | 179.61 | 183.42 | 179.34 | 182.60 | 305,207 | +3.00(+1.67%) |
Nov 11, 2021 | 181.15 | 182.54 | 179.20 | 179.60 | 372,316 | -4.71(-2.55%) |
Nov 10, 2021 | 185.18 | 184.31 | 231,647 | -0.88(-0.48%) | ||
Nov 09, 2021 | 183.72 | 185.62 | 182.47 | 185.19 | 216,645 | +0.59(+0.32%) |
Nov 08, 2021 | 184.70 | 185.43 | 182.30 | 184.60 | 259,144 | +0.11(+0.06%) |
Nov 05, 2021 | 183.03 | 185.45 | 182.51 | 184.50 | 315,589 | +2.58(+1.42%) |
Nov 04, 2021 | 190.99 | 191.46 | 180.72 | 181.92 | 400,448 | -8.22(-4.32%) |
Nov 03, 2021 | 188.68 | 190.29 | 185.56 | 190.14 | 431,184 | +0.05(+0.03%) |
Nov 02, 2021 | 192.82 | 192.82 | 188.65 | 190.09 | 254,477 | -2.07(-1.08%) |
Nov 01, 2021 | 193.03 | 194.95 | 191.52 | 192.16 | 187,296 | -0.62(-0.32%) |
Oct 29, 2021 | 194.19 | 195.19 | 191.79 | 192.78 | 254,131 | -1.70(-0.88%) |
Oct 28, 2021 | 192.79 | 195.16 | 191.72 | 194.48 | 264,881 | +1.79(+0.93%) |
Oct 27, 2021 | 195.15 | 196.04 | 192.45 | 192.70 | 247,091 | -1.62(-0.83%) |
Oct 26, 2021 | 195.69 | 194.31 | 427,194 | -7.74(-3.83%) | ||
Oct 25, 2021 | 202.32 | 202.70 | 199.81 | 202.05 | 199,813 | -0.33(-0.16%) |
Oct 22, 2021 | 201.17 | 203.75 | 201.15 | 202.39 | 170,933 | +1.62(+0.81%) |
Oct 21, 2021 | 201.13 | 202.07 | 198.93 | 200.77 | 166,397 | -0.56(-0.28%) |
Oct 20, 2021 | 198.99 | 201.84 | 198.93 | 201.33 | 175,302 | +2.19(+1.10%) |
Oct 19, 2021 | 197.55 | 199.36 | 195.93 | 199.14 | 178,144 | +1.87(+0.95%) |
Oct 18, 2021 | 199.38 | 199.69 | 196.14 | 197.27 | 280,219 | -2.92(-1.46%) |
Oct 15, 2021 | 198.83 | 201.75 | 198.13 | 200.19 | 318,101 | +1.96(+0.99%) |
Oct 14, 2021 | 199.04 | 199.04 | 195.36 | 198.23 | 335,340 | +0.47(+0.24%) |
Oct 13, 2021 | 200.28 | 201.02 | 194.96 | 197.76 | 352,322 | -3.99(-1.98%) |
Oct 12, 2021 | 200.44 | 204.33 | 199.10 | 201.76 | 353,585 | +1.28(+0.64%) |
Oct 11, 2021 | 197.29 | 201.77 | 195.97 | 200.47 | 360,329 | +4.21(+2.15%) |
Oct 08, 2021 | 192.91 | 197.19 | 192.91 | 196.26 | 304,141 | +3.36(+1.74%) |
Oct 07, 2021 | 188.28 | 194.11 | 188.21 | 192.91 | 355,445 | +5.78(+3.09%) |
Oct 06, 2021 | 184.20 | 187.44 | 182.54 | 187.12 | 238,943 | +1.76(+0.95%) |
Oct 05, 2021 | 186.16 | 187.28 | 184.27 | 185.36 | 269,167 | -0.12(-0.07%) |
Oct 04, 2021 | 185.22 | 187.88 | 184.97 | 185.49 | 220,945 | +0.84(+0.45%) |