Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 190.11 | 192.33 | 188.48 | 191.88 | 155,276 | +0.96(+0.50%) |
Dec 30, 2021 | 189.62 | 192.34 | 189.62 | 190.92 | 105,802 | +2.19(+1.16%) |
Dec 29, 2021 | 189.46 | 191.15 | 187.81 | 188.73 | 222,631 | -0.55(-0.29%) |
Dec 28, 2021 | 185.91 | 190.18 | 185.91 | 189.28 | 74,502 | +0.42(+0.22%) |
Dec 27, 2021 | 186.26 | 190.00 | 185.43 | 188.85 | 105,124 | +4.12(+2.23%) |
Dec 23, 2021 | 184.79 | 185.67 | 181.87 | 184.74 | 141,998 | +0.06(+0.03%) |
Dec 22, 2021 | 185.91 | 187.50 | 182.63 | 184.68 | 162,999 | +0.37(+0.20%) |
Dec 21, 2021 | 189.95 | 190.78 | 184.10 | 184.30 | 140,094 | -4.32(-2.29%) |
Dec 20, 2021 | 186.74 | 189.81 | 181.49 | 188.63 | 252,431 | +0.88(+0.47%) |
Dec 17, 2021 | 190.68 | 193.43 | 187.57 | 187.74 | 503,428 | -4.09(-2.13%) |
Dec 16, 2021 | 197.09 | 201.21 | 191.83 | 191.83 | 224,636 | -3.63(-1.86%) |
Dec 15, 2021 | 190.93 | 198.88 | 190.93 | 195.46 | 213,689 | +4.80(+2.52%) |
Dec 14, 2021 | 189.69 | 198.79 | 189.69 | 190.66 | 228,156 | -0.11(-0.06%) |
Dec 13, 2021 | 198.20 | 198.20 | 190.72 | 190.77 | 196,792 | -8.34(-4.19%) |
Dec 10, 2021 | 198.09 | 200.39 | 196.58 | 199.11 | 121,109 | +0.56(+0.28%) |
Dec 09, 2021 | 196.57 | 200.51 | 196.57 | 198.55 | 110,771 | -0.08(-0.04%) |
Dec 08, 2021 | 201.20 | 203.17 | 196.45 | 198.62 | 155,765 | -1.93(-0.96%) |
Dec 07, 2021 | 206.58 | 207.76 | 200.06 | 200.55 | 134,550 | -2.00(-0.99%) |
Dec 06, 2021 | 200.71 | 208.60 | 198.86 | 202.56 | 149,052 | +4.57(+2.31%) |
Dec 03, 2021 | 199.74 | 201.33 | 195.63 | 197.99 | 161,272 | -1.23(-0.62%) |
Dec 02, 2021 | 187.28 | 203.01 | 187.28 | 199.22 | 362,736 | +12.99(+6.98%) |
Dec 01, 2021 | 195.54 | 196.31 | 186.20 | 186.22 | 232,422 | -5.20(-2.72%) |
Nov 30, 2021 | 191.20 | 196.14 | 190.06 | 191.42 | 218,912 | -1.48(-0.76%) |
Nov 29, 2021 | 200.16 | 200.16 | 192.64 | 192.90 | 246,621 | -3.13(-1.60%) |
Nov 26, 2021 | 191.73 | 198.41 | 191.28 | 196.03 | 83,532 | -4.41(-2.20%) |
Nov 24, 2021 | 201.02 | 202.48 | 199.15 | 200.44 | 136,732 | -1.26(-0.62%) |
Nov 23, 2021 | 201.29 | 205.74 | 200.46 | 201.70 | 203,094 | -0.38(-0.19%) |
Nov 22, 2021 | 191.02 | 203.29 | 187.94 | 202.08 | 258,006 | +14.84(+7.92%) |
Nov 19, 2021 | 185.99 | 188.65 | 182.71 | 187.24 | 224,214 | -0.76(-0.40%) |
Nov 18, 2021 | 186.59 | 191.21 | 187.95 | 188.00 | 356,053 | +2.62(+1.41%) |
Nov 17, 2021 | 204.36 | 204.62 | 181.89 | 185.38 | 418,039 | -22.14(-10.67%) |
Nov 16, 2021 | 201.68 | 207.80 | 201.00 | 207.51 | 199,610 | +6.08(+3.02%) |
Nov 15, 2021 | 203.59 | 205.76 | 200.65 | 201.43 | 109,076 | -1.73(-0.85%) |
Nov 12, 2021 | 201.51 | 203.57 | 200.13 | 203.16 | 104,484 | +3.30(+1.65%) |
Nov 11, 2021 | 200.65 | 203.57 | 199.85 | 199.86 | 103,421 | +0.19(+0.09%) |
Nov 10, 2021 | 198.25 | 199.68 | 174,354 | +0.99(+0.50%) | ||
Nov 09, 2021 | 197.00 | 200.19 | 196.50 | 198.68 | 166,603 | +1.87(+0.95%) |
Nov 08, 2021 | 195.08 | 198.04 | 194.36 | 196.82 | 144,120 | +3.53(+1.83%) |
Nov 05, 2021 | 196.23 | 199.17 | 193.17 | 193.29 | 203,008 | -1.04(-0.54%) |
Nov 04, 2021 | 194.90 | 196.45 | 190.49 | 194.33 | 184,409 | -0.44(-0.23%) |
Nov 03, 2021 | 186.46 | 197.44 | 185.70 | 194.77 | 191,409 | +7.38(+3.94%) |
Nov 02, 2021 | 184.94 | 190.46 | 181.62 | 187.39 | 185,797 | +2.07(+1.12%) |
Nov 01, 2021 | 177.60 | 189.92 | 176.41 | 185.32 | 261,230 | +8.91(+5.05%) |
Oct 29, 2021 | 174.99 | 180.84 | 173.37 | 176.41 | 195,017 | +0.53(+0.30%) |
Oct 28, 2021 | 183.58 | 183.58 | 171.82 | 175.88 | 224,053 | -0.97(-0.55%) |
Oct 27, 2021 | 184.46 | 185.09 | 174.62 | 176.85 | 216,839 | -8.33(-4.50%) |
Oct 26, 2021 | 199.73 | 184.56 | 185.18 | 124,252 | -14.05(-7.05%) | |
Oct 25, 2021 | 197.14 | 199.79 | 196.43 | 199.23 | 102,799 | +2.50(+1.27%) |
Oct 22, 2021 | 194.40 | 198.50 | 194.27 | 196.73 | 120,760 | +1.52(+0.78%) |
Oct 21, 2021 | 189.15 | 195.44 | 187.55 | 195.21 | 220,553 | +8.60(+4.61%) |
Oct 20, 2021 | 181.91 | 188.38 | 181.91 | 186.61 | 158,236 | +6.58(+3.66%) |
Oct 19, 2021 | 178.69 | 180.86 | 175.94 | 180.02 | 164,407 | +4.09(+2.33%) |
Oct 18, 2021 | 177.26 | 179.72 | 174.91 | 175.93 | 226,670 | -2.45(-1.38%) |
Oct 15, 2021 | 184.68 | 184.68 | 178.13 | 178.38 | 194,112 | -0.67(-0.37%) |
Oct 14, 2021 | 182.51 | 182.51 | 178.54 | 179.05 | 132,371 | -1.93(-1.07%) |
Oct 13, 2021 | 184.20 | 184.20 | 179.75 | 180.98 | 86,133 | -3.33(-1.81%) |
Oct 12, 2021 | 183.28 | 184.44 | 180.69 | 184.32 | 144,878 | +0.96(+0.52%) |
Oct 11, 2021 | 186.55 | 189.35 | 182.67 | 183.36 | 120,782 | -4.22(-2.25%) |
Oct 08, 2021 | 188.14 | 191.79 | 187.25 | 187.58 | 82,206 | -0.74(-0.39%) |
Oct 07, 2021 | 187.08 | 189.96 | 186.20 | 188.31 | 110,247 | +3.12(+1.68%) |
Oct 06, 2021 | 184.42 | 186.98 | 182.50 | 185.19 | 124,381 | -0.09(-0.05%) |
Oct 05, 2021 | 189.71 | 189.92 | 182.69 | 185.28 | 170,525 | -3.07(-1.63%) |
Oct 04, 2021 | 183.66 | 189.35 | 183.51 | 188.35 | 93,284 | +3.59(+1.94%) |