Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 176.83 | 179.21 | 175.76 | 178.65 | 149,397 | +1.44(+0.81%) |
Dec 30, 2021 | 177.88 | 179.17 | 176.90 | 177.20 | 127,100 | -0.24(-0.13%) |
Dec 29, 2021 | 177.72 | 178.63 | 177.01 | 177.44 | 131,686 | -0.76(-0.43%) |
Dec 28, 2021 | 176.03 | 179.12 | 176.03 | 178.21 | 137,305 | +2.01(+1.14%) |
Dec 27, 2021 | 174.07 | 176.39 | 173.54 | 176.20 | 151,900 | +1.88(+1.08%) |
Dec 23, 2021 | 173.30 | 175.08 | 173.16 | 174.31 | 214,486 | +1.79(+1.04%) |
Dec 22, 2021 | 175.05 | 176.01 | 171.99 | 172.52 | 218,341 | -2.68(-1.53%) |
Dec 21, 2021 | 173.21 | 176.92 | 173.21 | 175.20 | 213,462 | +3.41(+1.98%) |
Dec 20, 2021 | 173.88 | 173.88 | 169.20 | 171.80 | 305,051 | -4.33(-2.46%) |
Dec 17, 2021 | 181.55 | 181.90 | 175.72 | 176.13 | 602,077 | -4.42(-2.45%) |
Dec 16, 2021 | 182.33 | 185.27 | 180.44 | 180.55 | 292,901 | -0.65(-0.36%) |
Dec 15, 2021 | 179.54 | 181.92 | 176.01 | 181.20 | 436,832 | +3.07(+1.72%) |
Dec 14, 2021 | 179.29 | 182.66 | 177.64 | 178.13 | 330,139 | -1.10(-0.61%) |
Dec 13, 2021 | 177.94 | 180.28 | 176.47 | 179.23 | 256,927 | +1.32(+0.74%) |
Dec 10, 2021 | 178.94 | 179.87 | 176.76 | 177.91 | 254,292 | +0.02(+0.01%) |
Dec 09, 2021 | 176.82 | 178.11 | 175.00 | 177.89 | 320,626 | -0.37(-0.21%) |
Dec 08, 2021 | 176.82 | 179.18 | 176.50 | 178.26 | 276,850 | +1.58(+0.89%) |
Dec 07, 2021 | 177.61 | 178.91 | 176.57 | 176.69 | 378,552 | -1.13(-0.63%) |
Dec 06, 2021 | 175.72 | 179.65 | 175.43 | 177.81 | 355,116 | +4.51(+2.60%) |
Dec 03, 2021 | 171.04 | 173.63 | 170.97 | 173.31 | 299,002 | +2.75(+1.61%) |
Dec 02, 2021 | 170.13 | 172.57 | 168.85 | 170.56 | 491,873 | +1.64(+0.97%) |
Dec 01, 2021 | 172.20 | 175.04 | 168.93 | 168.93 | 412,784 | -0.89(-0.52%) |
Nov 30, 2021 | 171.82 | 172.75 | 167.89 | 169.82 | 728,732 | -4.03(-2.32%) |
Nov 29, 2021 | 176.79 | 176.79 | 173.34 | 173.84 | 258,974 | -1.48(-0.85%) |
Nov 26, 2021 | 173.94 | 176.85 | 173.30 | 175.33 | 258,891 | -3.07(-1.72%) |
Nov 24, 2021 | 179.63 | 180.94 | 177.61 | 178.40 | 152,824 | -1.49(-0.83%) |
Nov 23, 2021 | 181.23 | 182.99 | 178.93 | 179.89 | 222,919 | -1.22(-0.67%) |
Nov 22, 2021 | 175.79 | 182.27 | 175.79 | 181.11 | 323,930 | +5.44(+3.10%) |
Nov 19, 2021 | 176.27 | 177.27 | 174.64 | 175.67 | 234,553 | -0.39(-0.22%) |
Nov 18, 2021 | 177.65 | 176.16 | 175.11 | 176.06 | 390,050 | -1.43(-0.80%) |
Nov 17, 2021 | 178.73 | 179.10 | 176.92 | 177.49 | 197,011 | -1.55(-0.87%) |
Nov 16, 2021 | 180.94 | 182.01 | 178.85 | 179.03 | 237,289 | -1.99(-1.10%) |
Nov 15, 2021 | 182.74 | 183.22 | 180.23 | 181.02 | 247,337 | -1.53(-0.84%) |
Nov 12, 2021 | 179.57 | 183.38 | 179.30 | 182.55 | 305,283 | +3.00(+1.67%) |
Nov 11, 2021 | 181.11 | 182.50 | 179.16 | 179.56 | 372,408 | -4.71(-2.55%) |
Nov 10, 2021 | 185.14 | 184.26 | 231,705 | -0.88(-0.48%) | ||
Nov 09, 2021 | 183.67 | 185.57 | 182.43 | 185.15 | 216,699 | +0.59(+0.32%) |
Nov 08, 2021 | 184.65 | 185.38 | 182.26 | 184.56 | 259,209 | +0.10(+0.06%) |
Nov 05, 2021 | 182.98 | 185.40 | 182.46 | 184.45 | 315,668 | +2.58(+1.42%) |
Nov 04, 2021 | 190.95 | 191.41 | 180.68 | 181.88 | 400,548 | -8.21(-4.32%) |
Nov 03, 2021 | 188.64 | 190.24 | 185.52 | 190.09 | 431,291 | +0.05(+0.03%) |
Nov 02, 2021 | 192.77 | 192.77 | 188.60 | 190.04 | 254,541 | -2.07(-1.08%) |
Nov 01, 2021 | 192.98 | 194.90 | 191.47 | 192.12 | 187,342 | -0.62(-0.32%) |
Oct 29, 2021 | 194.14 | 195.14 | 191.74 | 192.73 | 254,194 | -1.70(-0.87%) |
Oct 28, 2021 | 192.74 | 195.11 | 191.67 | 194.44 | 264,947 | +1.79(+0.93%) |
Oct 27, 2021 | 195.10 | 195.99 | 192.40 | 192.65 | 247,152 | -1.62(-0.83%) |
Oct 26, 2021 | 195.64 | 194.26 | 427,300 | -7.74(-3.83%) | ||
Oct 25, 2021 | 202.27 | 202.65 | 199.76 | 202.00 | 199,862 | -0.33(-0.16%) |
Oct 22, 2021 | 201.12 | 203.69 | 201.10 | 202.34 | 170,975 | +1.62(+0.81%) |
Oct 21, 2021 | 201.08 | 202.02 | 198.88 | 200.72 | 166,438 | -0.56(-0.28%) |
Oct 20, 2021 | 198.94 | 201.79 | 198.88 | 201.28 | 175,346 | +2.19(+1.10%) |
Oct 19, 2021 | 197.50 | 199.31 | 195.88 | 199.09 | 178,189 | +1.87(+0.95%) |
Oct 18, 2021 | 199.33 | 199.64 | 196.09 | 197.22 | 280,289 | -2.92(-1.46%) |
Oct 15, 2021 | 198.78 | 201.70 | 198.09 | 200.14 | 318,181 | +1.96(+0.99%) |
Oct 14, 2021 | 198.99 | 198.99 | 195.31 | 198.18 | 335,424 | +0.47(+0.24%) |
Oct 13, 2021 | 200.24 | 200.97 | 194.91 | 197.72 | 352,409 | -3.99(-1.98%) |
Oct 12, 2021 | 200.39 | 204.28 | 199.06 | 201.71 | 353,673 | +1.28(+0.64%) |
Oct 11, 2021 | 197.24 | 201.72 | 195.92 | 200.43 | 360,418 | +4.21(+2.15%) |
Oct 08, 2021 | 192.87 | 197.15 | 192.87 | 196.21 | 304,217 | +3.36(+1.74%) |
Oct 07, 2021 | 188.24 | 194.06 | 188.16 | 192.86 | 355,533 | +5.78(+3.09%) |
Oct 06, 2021 | 184.16 | 187.39 | 182.49 | 187.08 | 239,002 | +1.76(+0.95%) |
Oct 05, 2021 | 186.12 | 187.24 | 184.22 | 185.32 | 269,234 | -0.12(-0.07%) |
Oct 04, 2021 | 185.18 | 187.83 | 184.92 | 185.44 | 221,000 | +0.84(+0.45%) |