Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 197.15 | 199.22 | 196.27 | 198.34 | 398,981 | +0.78(+0.40%) |
Dec 30, 2021 | 200.65 | 201.02 | 197.40 | 197.56 | 325,291 | -2.77(-1.38%) |
Dec 29, 2021 | 199.19 | 200.95 | 198.89 | 200.33 | 341,872 | +1.19(+0.60%) |
Dec 28, 2021 | 201.14 | 201.14 | 198.64 | 199.13 | 300,927 | -1.38(-0.69%) |
Dec 27, 2021 | 197.05 | 200.68 | 196.77 | 200.51 | 476,220 | +4.13(+2.10%) |
Dec 23, 2021 | 191.84 | 197.44 | 191.84 | 196.38 | 657,744 | +3.77(+1.96%) |
Dec 22, 2021 | 187.72 | 192.69 | 187.04 | 192.62 | 625,770 | +5.39(+2.88%) |
Dec 21, 2021 | 182.76 | 187.68 | 181.76 | 187.22 | 641,754 | +6.35(+3.51%) |
Dec 20, 2021 | 180.87 | 181.44 | 176.33 | 180.87 | 998,429 | -3.22(-1.75%) |
Dec 17, 2021 | 182.08 | 187.92 | 181.64 | 184.09 | 8,646,196 | +2.17(+1.19%) |
Dec 16, 2021 | 187.51 | 187.51 | 181.26 | 181.92 | 1,153,281 | -4.18(-2.25%) |
Dec 15, 2021 | 183.98 | 186.22 | 180.11 | 186.11 | 997,465 | +2.38(+1.30%) |
Dec 14, 2021 | 185.26 | 186.53 | 181.60 | 183.72 | 907,454 | -2.00(-1.07%) |
Dec 13, 2021 | 187.72 | 187.97 | 184.56 | 185.72 | 932,675 | -3.02(-1.60%) |
Dec 10, 2021 | 190.32 | 190.46 | 187.12 | 188.74 | 659,978 | +0.17(+0.09%) |
Dec 09, 2021 | 191.58 | 192.15 | 188.48 | 188.57 | 574,679 | -4.00(-2.08%) |
Dec 08, 2021 | 193.01 | 194.10 | 191.46 | 192.57 | 539,901 | +0.59(+0.31%) |
Dec 07, 2021 | 190.22 | 192.64 | 188.71 | 191.98 | 563,008 | +3.71(+1.97%) |
Dec 06, 2021 | 186.96 | 190.35 | 186.94 | 188.27 | 679,400 | +2.62(+1.41%) |
Dec 03, 2021 | 187.92 | 188.80 | 184.07 | 185.64 | 898,884 | -1.89(-1.01%) |
Dec 02, 2021 | 180.03 | 188.81 | 180.03 | 187.53 | 759,141 | +8.53(+4.77%) |
Dec 01, 2021 | 185.97 | 187.99 | 178.90 | 179.00 | 1,066,678 | -4.41(-2.40%) |
Nov 30, 2021 | 188.25 | 190.74 | 184.42 | 183.41 | 1,545,447 | -5.27(-2.79%) |
Nov 29, 2021 | 187.76 | 190.15 | 187.76 | 188.68 | 866,510 | +3.53(+1.90%) |
Nov 26, 2021 | 192.06 | 193.64 | 184.03 | 185.15 | 539,492 | -8.36(-4.32%) |
Nov 24, 2021 | 188.71 | 193.62 | 188.71 | 193.51 | 532,239 | +3.83(+2.02%) |
Nov 23, 2021 | 189.18 | 190.88 | 186.62 | 189.68 | 623,076 | +0.14(+0.07%) |
Nov 22, 2021 | 190.21 | 193.73 | 188.39 | 189.55 | 683,122 | +0.13(+0.07%) |
Nov 19, 2021 | 188.76 | 191.38 | 188.24 | 189.41 | 774,545 | +0.80(+0.43%) |
Nov 18, 2021 | 188.65 | 189.07 | 186.12 | 188.61 | 616,888 | -0.01(-0.01%) |
Nov 17, 2021 | 188.52 | 189.15 | 187.65 | 188.62 | 705,163 | +0.25(+0.13%) |
Nov 16, 2021 | 183.90 | 188.98 | 183.78 | 188.37 | 893,833 | +3.99(+2.16%) |
Nov 15, 2021 | 184.98 | 186.21 | 183.86 | 184.38 | 551,136 | -0.22(-0.12%) |
Nov 12, 2021 | 183.20 | 185.22 | 181.80 | 184.60 | 398,377 | +2.67(+1.47%) |
Nov 11, 2021 | 182.29 | 184.39 | 180.04 | 181.93 | 529,127 | -0.46(-0.25%) |
Nov 10, 2021 | 179.46 | 182.40 | 983,876 | +1.72(+0.95%) | ||
Nov 09, 2021 | 179.35 | 181.63 | 179.01 | 180.68 | 770,515 | +1.64(+0.92%) |
Nov 08, 2021 | 181.41 | 182.54 | 178.34 | 179.03 | 685,492 | -1.69(-0.94%) |
Nov 05, 2021 | 179.51 | 183.38 | 178.94 | 180.73 | 1,468,316 | +2.00(+1.12%) |
Nov 04, 2021 | 181.13 | 182.64 | 178.42 | 178.73 | 1,176,638 | -0.52(-0.29%) |
Nov 03, 2021 | 182.96 | 182.96 | 175.85 | 179.25 | 860,421 | -3.55(-1.94%) |
Nov 02, 2021 | 181.19 | 183.12 | 180.05 | 182.79 | 913,539 | +1.52(+0.84%) |
Nov 01, 2021 | 180.46 | 182.73 | 181.08 | 181.28 | 729,601 | +0.96(+0.53%) |
Oct 29, 2021 | 178.00 | 180.91 | 178.00 | 180.32 | 520,636 | +0.69(+0.38%) |
Oct 28, 2021 | 178.58 | 181.11 | 178.41 | 179.63 | 671,337 | +1.52(+0.85%) |
Oct 27, 2021 | 182.07 | 181.75 | 177.89 | 178.12 | 668,405 | -3.96(-2.18%) |
Oct 26, 2021 | 185.76 | 181.90 | 182.08 | 650,552 | -2.97(-1.60%) | |
Oct 25, 2021 | 185.08 | 185.04 | 446,174 | +0.07(+0.04%) | ||
Oct 22, 2021 | 184.09 | 186.56 | 184.98 | 446,900 | +0.89(+0.48%) | |
Oct 21, 2021 | 181.90 | 184.20 | 181.28 | 184.09 | 605,705 | +2.09(+1.15%) |
Oct 20, 2021 | 181.68 | 183.06 | 181.35 | 182.00 | 721,951 | +0.73(+0.40%) |
Oct 19, 2021 | 180.41 | 181.40 | 179.27 | 181.27 | 569,700 | +1.35(+0.75%) |
Oct 18, 2021 | 172.90 | 184.25 | 172.90 | 179.91 | 1,685,931 | +8.22(+4.79%) |
Oct 15, 2021 | 171.76 | 173.06 | 171.10 | 171.69 | 734,296 | +0.18(+0.11%) |
Oct 14, 2021 | 169.85 | 172.19 | 168.72 | 171.51 | 741,637 | +3.39(+2.02%) |
Oct 13, 2021 | 168.57 | 169.67 | 167.02 | 168.12 | 788,682 | +0.40(+0.24%) |
Oct 12, 2021 | 169.60 | 169.84 | 167.28 | 167.72 | 634,977 | -0.93(-0.55%) |
Oct 11, 2021 | 169.65 | 170.50 | 168.46 | 168.65 | 614,208 | -2.29(-1.34%) |
Oct 08, 2021 | 171.99 | 172.04 | 170.15 | 170.94 | 578,320 | -0.50(-0.29%) |
Oct 07, 2021 | 171.27 | 172.72 | 170.59 | 171.44 | 845,821 | +1.87(+1.10%) |
Oct 06, 2021 | 172.50 | 172.50 | 166.40 | 169.58 | 1,297,996 | -8.31(-4.67%) |
Oct 05, 2021 | 176.85 | 179.37 | 175.65 | 177.89 | 597,091 | +1.36(+0.77%) |
Oct 04, 2021 | 178.96 | 181.11 | 176.04 | 176.52 | 1,046,081 | -2.89(-1.61%) |