Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 181.35 | 184.25 | 181.35 | 183.74 | 566,480 | +2.09(+1.15%) |
Dec 30, 2021 | 182.90 | 182.90 | 181.43 | 181.65 | 330,409 | -0.52(-0.29%) |
Dec 29, 2021 | 181.40 | 183.01 | 180.91 | 182.17 | 435,321 | +0.81(+0.44%) |
Dec 28, 2021 | 180.36 | 181.67 | 180.36 | 181.37 | 422,667 | +1.04(+0.57%) |
Dec 27, 2021 | 179.20 | 180.38 | 178.71 | 180.33 | 297,222 | +1.35(+0.75%) |
Dec 23, 2021 | 179.76 | 180.49 | 178.82 | 178.98 | 307,582 | -0.39(-0.22%) |
Dec 22, 2021 | 178.53 | 179.69 | 177.86 | 179.37 | 578,607 | +1.46(+0.82%) |
Dec 21, 2021 | 178.30 | 179.88 | 176.73 | 177.91 | 631,296 | -0.44(-0.25%) |
Dec 20, 2021 | 177.27 | 178.57 | 176.38 | 178.35 | 598,253 | +0.16(+0.09%) |
Dec 17, 2021 | 181.75 | 182.97 | 177.85 | 178.18 | 1,816,576 | -4.28(-2.35%) |
Dec 16, 2021 | 180.23 | 182.97 | 179.85 | 182.47 | 1,009,852 | +2.24(+1.24%) |
Dec 15, 2021 | 178.49 | 180.84 | 178.49 | 180.23 | 838,677 | +1.97(+1.11%) |
Dec 14, 2021 | 179.45 | 179.89 | 177.45 | 178.25 | 811,377 | -0.91(-0.51%) |
Dec 13, 2021 | 176.84 | 179.97 | 175.86 | 179.16 | 770,411 | +2.03(+1.15%) |
Dec 10, 2021 | 175.37 | 177.38 | 174.74 | 177.13 | 693,975 | +2.86(+1.64%) |
Dec 09, 2021 | 173.94 | 175.37 | 173.33 | 174.27 | 738,554 | +0.26(+0.15%) |
Dec 08, 2021 | 172.80 | 174.28 | 171.50 | 174.01 | 1,063,770 | +1.16(+0.67%) |
Dec 07, 2021 | 171.69 | 174.06 | 170.84 | 172.85 | 774,035 | +1.24(+0.72%) |
Dec 06, 2021 | 172.08 | 172.86 | 171.20 | 171.61 | 1,026,902 | +1.03(+0.61%) |
Dec 03, 2021 | 169.08 | 170.88 | 168.80 | 170.58 | 994,514 | +2.77(+1.65%) |
Dec 02, 2021 | 167.33 | 169.27 | 166.94 | 167.80 | 970,324 | +1.12(+0.67%) |
Dec 01, 2021 | 169.82 | 170.35 | 166.28 | 166.68 | 1,330,587 | -1.88(-1.12%) |
Nov 30, 2021 | 169.14 | 170.30 | 167.39 | 168.56 | 3,380,307 | -1.59(-0.93%) |
Nov 29, 2021 | 169.58 | 170.87 | 168.06 | 170.15 | 1,113,173 | +1.18(+0.70%) |
Nov 26, 2021 | 171.36 | 172.63 | 168.54 | 168.97 | 641,750 | -2.90(-1.69%) |
Nov 24, 2021 | 173.05 | 173.37 | 171.16 | 171.87 | 745,757 | -1.18(-0.68%) |
Nov 23, 2021 | 172.15 | 174.49 | 172.15 | 173.05 | 1,351,685 | +1.01(+0.58%) |
Nov 22, 2021 | 169.77 | 173.30 | 168.97 | 172.04 | 790,290 | +1.73(+1.02%) |
Nov 19, 2021 | 171.90 | 172.30 | 169.80 | 170.31 | 1,345,380 | -0.74(-0.43%) |
Nov 18, 2021 | 169.45 | 171.46 | 170.84 | 171.05 | 884,770 | +1.62(+0.96%) |
Nov 17, 2021 | 167.93 | 169.85 | 167.67 | 169.43 | 682,287 | +1.49(+0.89%) |
Nov 16, 2021 | 168.09 | 169.19 | 167.81 | 167.93 | 723,744 | +0.24(+0.14%) |
Nov 15, 2021 | 168.28 | 168.65 | 166.90 | 167.70 | 697,528 | -0.21(-0.12%) |
Nov 12, 2021 | 169.00 | 169.12 | 167.69 | 167.91 | 597,654 | -0.62(-0.37%) |
Nov 11, 2021 | 169.66 | 169.66 | 167.72 | 168.53 | 458,454 | -1.14(-0.67%) |
Nov 10, 2021 | 166.97 | 170.09 | 169.67 | 925,179 | +3.19(+1.92%) | |
Nov 09, 2021 | 164.68 | 166.50 | 164.50 | 166.48 | 808,356 | +1.36(+0.82%) |
Nov 08, 2021 | 166.19 | 166.19 | 163.58 | 165.12 | 593,375 | -0.61(-0.37%) |
Nov 05, 2021 | 166.24 | 167.31 | 165.32 | 165.73 | 952,974 | +0.02(+0.01%) |
Nov 04, 2021 | 166.66 | 167.11 | 164.81 | 165.71 | 634,980 | -1.12(-0.67%) |
Nov 03, 2021 | 165.85 | 167.25 | 165.26 | 166.84 | 654,430 | +1.00(+0.60%) |
Nov 02, 2021 | 165.62 | 166.56 | 163.21 | 165.84 | 751,090 | +0.78(+0.47%) |
Nov 01, 2021 | 165.74 | 166.50 | 164.35 | 165.06 | 797,229 | -0.63(-0.38%) |
Oct 29, 2021 | 166.52 | 168.44 | 164.79 | 165.69 | 1,104,585 | -3.83(-2.26%) |
Oct 28, 2021 | 168.96 | 171.90 | 168.20 | 169.52 | 2,011,686 | -0.10(-0.06%) |
Oct 27, 2021 | 172.38 | 172.55 | 168.78 | 169.62 | 1,084,751 | -2.08(-1.21%) |
Oct 26, 2021 | 170.92 | 172.28 | 171.70 | 732,963 | +1.40(+0.82%) | |
Oct 25, 2021 | 172.02 | 172.04 | 170.19 | 170.31 | 632,162 | -1.77(-1.03%) |
Oct 22, 2021 | 170.39 | 172.63 | 170.18 | 172.07 | 509,945 | +1.70(+1.00%) |
Oct 21, 2021 | 171.83 | 171.83 | 169.75 | 170.37 | 574,753 | +0.10(+0.06%) |
Oct 20, 2021 | 169.99 | 171.05 | 169.83 | 170.27 | 646,066 | +0.46(+0.27%) |
Oct 19, 2021 | 168.97 | 170.31 | 168.55 | 169.81 | 696,190 | +0.92(+0.54%) |
Oct 18, 2021 | 169.76 | 170.05 | 168.59 | 168.89 | 786,635 | -0.83(-0.49%) |
Oct 15, 2021 | 172.14 | 172.22 | 169.19 | 169.72 | 2,759,575 | -2.46(-1.43%) |
Oct 14, 2021 | 171.03 | 172.20 | 169.96 | 172.18 | 893,171 | +1.95(+1.14%) |
Oct 13, 2021 | 170.02 | 170.66 | 167.52 | 170.23 | 908,183 | +0.61(+0.36%) |
Oct 12, 2021 | 168.70 | 170.69 | 167.95 | 169.62 | 1,611,774 | +1.22(+0.72%) |
Oct 11, 2021 | 167.90 | 169.11 | 167.46 | 168.40 | 898,996 | +0.44(+0.26%) |
Oct 08, 2021 | 168.34 | 168.96 | 167.28 | 167.96 | 676,478 | -0.28(-0.17%) |
Oct 07, 2021 | 169.26 | 171.06 | 167.67 | 168.25 | 1,446,769 | -0.47(-0.28%) |
Oct 06, 2021 | 164.64 | 169.08 | 163.99 | 168.72 | 1,423,326 | +3.85(+2.34%) |
Oct 05, 2021 | 163.17 | 166.13 | 162.20 | 164.86 | 1,163,078 | +2.75(+1.70%) |
Oct 04, 2021 | 161.75 | 163.41 | 160.38 | 162.11 | 1,186,276 | +0.74(+0.46%) |