Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 179.75 | 180.83 | 178.37 | 178.50 | 612,091 | -1.36(-0.76%) |
Dec 30, 2021 | 179.81 | 181.39 | 179.15 | 179.86 | 597,854 | +0.54(+0.30%) |
Dec 29, 2021 | 180.88 | 182.37 | 178.79 | 179.32 | 752,951 | -1.70(-0.94%) |
Dec 28, 2021 | 181.27 | 182.29 | 179.81 | 181.01 | 693,752 | +0.08(+0.05%) |
Dec 27, 2021 | 178.02 | 181.02 | 177.88 | 180.93 | 582,358 | +3.66(+2.06%) |
Dec 23, 2021 | 175.02 | 178.33 | 174.79 | 177.27 | 772,595 | +2.94(+1.69%) |
Dec 22, 2021 | 173.44 | 174.69 | 172.08 | 174.33 | 696,467 | +1.33(+0.77%) |
Dec 21, 2021 | 175.22 | 175.22 | 171.90 | 173.00 | 1,048,402 | +1.58(+0.92%) |
Dec 20, 2021 | 172.62 | 173.78 | 169.57 | 171.42 | 1,148,977 | -4.10(-2.34%) |
Dec 17, 2021 | 175.09 | 177.50 | 171.23 | 175.52 | 2,801,125 | +2.49(+1.44%) |
Dec 16, 2021 | 178.50 | 178.69 | 172.94 | 173.03 | 1,723,149 | -2.79(-1.59%) |
Dec 15, 2021 | 171.68 | 176.44 | 170.27 | 175.82 | 1,433,780 | +4.31(+2.51%) |
Dec 14, 2021 | 173.37 | 174.24 | 170.35 | 171.51 | 1,617,893 | -3.70(-2.11%) |
Dec 13, 2021 | 176.91 | 177.10 | 172.92 | 175.21 | 1,139,279 | -1.85(-1.04%) |
Dec 10, 2021 | 181.14 | 181.33 | 175.00 | 177.06 | 1,830,385 | -2.92(-1.62%) |
Dec 09, 2021 | 183.22 | 183.22 | 179.10 | 179.98 | 1,274,081 | -3.84(-2.09%) |
Dec 08, 2021 | 184.62 | 184.74 | 182.38 | 183.83 | 877,835 | -0.50(-0.27%) |
Dec 07, 2021 | 180.90 | 184.67 | 180.64 | 184.33 | 1,048,018 | +6.22(+3.49%) |
Dec 06, 2021 | 178.55 | 179.57 | 175.93 | 178.11 | 1,161,121 | +1.56(+0.88%) |
Dec 03, 2021 | 182.41 | 182.64 | 174.33 | 176.54 | 1,554,145 | -5.52(-3.03%) |
Dec 02, 2021 | 176.93 | 183.31 | 176.93 | 182.07 | 1,110,491 | +5.14(+2.90%) |
Dec 01, 2021 | 183.59 | 184.66 | 176.80 | 176.93 | 1,236,484 | -3.54(-1.96%) |
Nov 30, 2021 | 184.86 | 186.86 | 179.42 | 180.47 | 2,318,978 | -6.38(-3.41%) |
Nov 29, 2021 | 185.82 | 188.01 | 182.90 | 186.85 | 1,014,246 | +3.95(+2.16%) |
Nov 26, 2021 | 181.93 | 185.06 | 180.02 | 182.90 | 955,975 | -4.57(-2.44%) |
Nov 24, 2021 | 186.62 | 188.32 | 184.28 | 187.47 | 1,151,878 | -0.60(-0.32%) |
Nov 23, 2021 | 187.67 | 189.89 | 186.15 | 188.07 | 1,068,217 | +1.07(+0.57%) |
Nov 22, 2021 | 190.72 | 192.16 | 186.89 | 187.00 | 1,018,048 | -3.03(-1.60%) |
Nov 19, 2021 | 189.71 | 192.08 | 186.78 | 190.03 | 1,100,674 | +0.52(+0.27%) |
Nov 18, 2021 | 191.27 | 190.70 | 189.35 | 189.51 | 660,518 | -1.01(-0.53%) |
Nov 17, 2021 | 193.66 | 193.66 | 190.15 | 190.53 | 752,900 | -3.66(-1.88%) |
Nov 16, 2021 | 194.77 | 196.08 | 193.52 | 194.18 | 643,818 | -0.70(-0.36%) |
Nov 15, 2021 | 196.12 | 197.14 | 194.41 | 194.88 | 539,969 | -0.97(-0.49%) |
Nov 12, 2021 | 193.86 | 196.26 | 193.28 | 195.84 | 749,661 | +2.63(+1.36%) |
Nov 11, 2021 | 193.88 | 194.60 | 192.16 | 193.22 | 704,913 | +0.91(+0.47%) |
Nov 10, 2021 | 196.76 | 192.30 | 1,282,040 | -5.96(-3.01%) | ||
Nov 09, 2021 | 199.54 | 200.82 | 196.57 | 198.26 | 660,380 | -1.47(-0.74%) |
Nov 08, 2021 | 200.81 | 201.03 | 198.47 | 199.73 | 795,444 | +0.20(+0.10%) |
Nov 05, 2021 | 199.96 | 201.60 | 198.78 | 199.53 | 958,847 | +1.30(+0.66%) |
Nov 04, 2021 | 198.83 | 200.15 | 195.57 | 198.23 | 827,570 | +0.14(+0.07%) |
Nov 03, 2021 | 190.04 | 198.34 | 190.00 | 198.09 | 961,947 | +2.38(+1.22%) |
Nov 02, 2021 | 195.50 | 197.63 | 194.50 | 195.71 | 1,048,010 | +0.88(+0.45%) |
Nov 01, 2021 | 196.95 | 196.22 | 190.83 | 194.83 | 1,300,851 | -0.92(-0.47%) |
Oct 29, 2021 | 193.81 | 199.89 | 192.93 | 195.75 | 1,932,561 | +1.44(+0.74%) |
Oct 28, 2021 | 183.06 | 194.99 | 182.32 | 194.32 | 2,093,992 | +10.42(+5.66%) |
Oct 27, 2021 | 188.00 | 189.05 | 183.76 | 183.90 | 1,195,534 | -4.84(-2.56%) |
Oct 26, 2021 | 187.70 | 188.74 | 777,404 | +2.18(+1.17%) | ||
Oct 25, 2021 | 186.09 | 186.56 | 825,196 | -0.08(-0.04%) | ||
Oct 22, 2021 | 183.68 | 187.29 | 183.68 | 186.65 | 892,637 | +1.96(+1.06%) |
Oct 21, 2021 | 184.42 | 185.00 | 183.46 | 184.69 | 907,082 | +0.01(+0.00%) |
Oct 20, 2021 | 182.84 | 185.08 | 182.76 | 184.68 | 893,046 | +1.72(+0.94%) |
Oct 19, 2021 | 182.01 | 183.49 | 181.46 | 182.95 | 994,899 | +2.34(+1.29%) |
Oct 18, 2021 | 178.43 | 182.05 | 178.43 | 180.62 | 870,176 | +0.32(+0.18%) |
Oct 15, 2021 | 179.32 | 181.74 | 179.07 | 180.30 | 2,997,521 | +2.12(+1.19%) |
Oct 14, 2021 | 175.50 | 178.27 | 174.06 | 178.18 | 1,714,457 | +5.47(+3.17%) |
Oct 13, 2021 | 170.58 | 173.25 | 169.71 | 172.71 | 1,569,471 | +2.57(+1.51%) |
Oct 12, 2021 | 175.38 | 175.81 | 169.73 | 170.14 | 2,077,122 | -5.75(-3.27%) |
Oct 11, 2021 | 176.59 | 179.15 | 175.86 | 175.89 | 1,291,539 | -0.44(-0.25%) |
Oct 08, 2021 | 175.52 | 177.74 | 174.47 | 176.33 | 1,098,484 | +0.70(+0.40%) |
Oct 07, 2021 | 176.69 | 178.90 | 175.34 | 175.62 | 1,125,034 | +0.72(+0.41%) |
Oct 06, 2021 | 173.93 | 175.57 | 171.88 | 174.90 | 1,224,194 | -1.16(-0.66%) |
Oct 05, 2021 | 175.89 | 177.78 | 174.45 | 176.07 | 1,167,743 | +1.34(+0.76%) |
Oct 04, 2021 | 177.93 | 178.89 | 173.49 | 174.73 | 2,039,170 | -4.47(-2.49%) |