Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 174.10 | 176.45 | 173.05 | 175.89 | 151,736 | +1.42(+0.82%) |
Dec 30, 2021 | 175.14 | 176.41 | 174.17 | 174.47 | 129,090 | -0.24(-0.13%) |
Dec 29, 2021 | 174.98 | 175.87 | 174.28 | 174.71 | 133,748 | -0.75(-0.43%) |
Dec 28, 2021 | 173.31 | 176.36 | 173.31 | 175.46 | 139,454 | +1.98(+1.14%) |
Dec 27, 2021 | 171.39 | 173.67 | 170.86 | 173.48 | 154,279 | +1.86(+1.08%) |
Dec 23, 2021 | 170.63 | 172.38 | 170.49 | 171.62 | 217,844 | +1.76(+1.04%) |
Dec 22, 2021 | 172.35 | 173.30 | 169.34 | 169.86 | 221,760 | -2.64(-1.53%) |
Dec 21, 2021 | 170.54 | 174.20 | 170.54 | 172.50 | 216,804 | +3.35(+1.98%) |
Dec 20, 2021 | 171.20 | 171.20 | 166.60 | 169.15 | 309,828 | -4.27(-2.46%) |
Dec 17, 2021 | 178.76 | 179.09 | 173.01 | 173.41 | 611,504 | -4.35(-2.45%) |
Dec 16, 2021 | 179.52 | 182.41 | 177.65 | 177.77 | 297,487 | -0.64(-0.36%) |
Dec 15, 2021 | 176.78 | 179.11 | 173.30 | 178.41 | 443,672 | +3.02(+1.72%) |
Dec 14, 2021 | 176.52 | 179.85 | 174.90 | 175.38 | 335,308 | -1.08(-0.61%) |
Dec 13, 2021 | 175.19 | 177.50 | 173.75 | 176.47 | 260,950 | +1.30(+0.74%) |
Dec 10, 2021 | 176.18 | 177.10 | 174.04 | 175.17 | 258,274 | +0.02(+0.01%) |
Dec 09, 2021 | 174.09 | 175.37 | 172.30 | 175.15 | 325,646 | -0.37(-0.21%) |
Dec 08, 2021 | 174.09 | 176.41 | 173.78 | 175.51 | 281,185 | +1.55(+0.89%) |
Dec 07, 2021 | 174.88 | 176.16 | 173.85 | 173.96 | 384,479 | -1.11(-0.64%) |
Dec 06, 2021 | 173.01 | 176.88 | 172.72 | 175.07 | 360,676 | +4.44(+2.60%) |
Dec 03, 2021 | 168.40 | 170.96 | 168.34 | 170.64 | 303,684 | +2.70(+1.61%) |
Dec 02, 2021 | 167.51 | 169.91 | 166.25 | 167.93 | 499,574 | +1.61(+0.97%) |
Dec 01, 2021 | 169.54 | 172.34 | 166.32 | 166.32 | 419,247 | -0.88(-0.52%) |
Nov 30, 2021 | 169.17 | 170.09 | 165.31 | 167.20 | 740,142 | -3.97(-2.32%) |
Nov 29, 2021 | 174.06 | 174.06 | 170.66 | 171.16 | 263,029 | -1.46(-0.85%) |
Nov 26, 2021 | 171.26 | 174.12 | 170.63 | 172.62 | 262,944 | -3.02(-1.72%) |
Nov 24, 2021 | 176.86 | 178.15 | 174.88 | 175.65 | 155,217 | -1.47(-0.83%) |
Nov 23, 2021 | 178.44 | 180.17 | 176.17 | 177.12 | 226,410 | -1.20(-0.67%) |
Nov 22, 2021 | 173.08 | 179.46 | 173.08 | 178.31 | 329,002 | +5.35(+3.10%) |
Nov 19, 2021 | 173.55 | 174.53 | 171.95 | 172.96 | 238,225 | -0.38(-0.22%) |
Nov 18, 2021 | 174.91 | 173.45 | 172.41 | 173.34 | 396,157 | -1.41(-0.80%) |
Nov 17, 2021 | 175.97 | 176.34 | 174.19 | 174.75 | 200,096 | -1.53(-0.87%) |
Nov 16, 2021 | 178.15 | 179.20 | 176.10 | 176.27 | 241,004 | -1.96(-1.10%) |
Nov 15, 2021 | 179.93 | 180.39 | 177.45 | 178.23 | 251,210 | -1.51(-0.84%) |
Nov 12, 2021 | 176.80 | 180.55 | 176.54 | 179.74 | 310,062 | +2.95(+1.67%) |
Nov 11, 2021 | 178.31 | 179.68 | 176.40 | 176.79 | 378,239 | -4.63(-2.55%) |
Nov 10, 2021 | 182.28 | 181.42 | 235,332 | -0.87(-0.48%) | ||
Nov 09, 2021 | 180.84 | 182.71 | 179.62 | 182.29 | 220,092 | +0.58(+0.32%) |
Nov 08, 2021 | 181.81 | 182.53 | 179.45 | 181.71 | 263,267 | +0.10(+0.06%) |
Nov 05, 2021 | 180.16 | 182.55 | 179.65 | 181.61 | 320,610 | +2.54(+1.42%) |
Nov 04, 2021 | 188.00 | 188.46 | 177.89 | 179.07 | 406,819 | -8.09(-4.32%) |
Nov 03, 2021 | 185.73 | 187.31 | 182.66 | 187.16 | 438,044 | +0.05(+0.02%) |
Nov 02, 2021 | 189.80 | 189.80 | 185.69 | 187.11 | 258,526 | -2.04(-1.08%) |
Nov 01, 2021 | 190.01 | 191.90 | 188.52 | 189.15 | 190,275 | -0.61(-0.32%) |
Oct 29, 2021 | 191.15 | 192.13 | 188.78 | 189.76 | 258,174 | -1.67(-0.87%) |
Oct 28, 2021 | 189.77 | 192.10 | 188.71 | 191.44 | 269,095 | +1.76(+0.93%) |
Oct 27, 2021 | 192.09 | 192.97 | 189.44 | 189.68 | 251,022 | -1.59(-0.83%) |
Oct 26, 2021 | 192.63 | 191.27 | 433,990 | -7.62(-3.83%) | ||
Oct 25, 2021 | 199.15 | 199.53 | 196.68 | 198.89 | 202,992 | -0.33(-0.16%) |
Oct 22, 2021 | 198.02 | 200.56 | 198.00 | 199.22 | 173,652 | +1.59(+0.81%) |
Oct 21, 2021 | 197.98 | 198.91 | 195.82 | 197.62 | 169,044 | -0.55(-0.28%) |
Oct 20, 2021 | 195.88 | 198.68 | 195.82 | 198.18 | 178,091 | +2.15(+1.10%) |
Oct 19, 2021 | 194.45 | 196.24 | 192.86 | 196.03 | 180,979 | +1.84(+0.95%) |
Oct 18, 2021 | 196.26 | 196.56 | 193.07 | 194.18 | 284,678 | -2.87(-1.46%) |
Oct 15, 2021 | 195.72 | 198.59 | 195.03 | 197.05 | 323,162 | +1.93(+0.99%) |
Oct 14, 2021 | 195.92 | 195.92 | 192.30 | 195.13 | 340,676 | +0.46(+0.24%) |
Oct 13, 2021 | 197.15 | 197.87 | 191.91 | 194.67 | 357,927 | -3.93(-1.98%) |
Oct 12, 2021 | 197.30 | 201.13 | 195.99 | 198.60 | 359,210 | +1.26(+0.64%) |
Oct 11, 2021 | 194.20 | 198.61 | 192.90 | 197.34 | 366,061 | +4.15(+2.15%) |
Oct 08, 2021 | 189.89 | 194.11 | 189.89 | 193.19 | 308,980 | +3.30(+1.74%) |
Oct 07, 2021 | 185.34 | 191.07 | 185.26 | 189.88 | 361,100 | +5.69(+3.09%) |
Oct 06, 2021 | 181.32 | 184.50 | 179.68 | 184.19 | 242,745 | +1.73(+0.95%) |
Oct 05, 2021 | 183.25 | 184.35 | 181.38 | 182.46 | 273,450 | -0.12(-0.07%) |
Oct 04, 2021 | 182.32 | 184.93 | 182.07 | 182.58 | 224,460 | +0.82(+0.45%) |