Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 180.10 | 182.99 | 180.10 | 182.48 | 570,395 | +2.08(+1.15%) |
Dec 30, 2021 | 181.65 | 181.65 | 180.19 | 180.40 | 332,693 | -0.52(-0.29%) |
Dec 29, 2021 | 180.16 | 181.75 | 179.67 | 180.92 | 438,329 | +0.80(+0.45%) |
Dec 28, 2021 | 179.12 | 180.42 | 179.12 | 180.12 | 425,589 | +1.03(+0.57%) |
Dec 27, 2021 | 177.97 | 179.14 | 177.48 | 179.09 | 299,277 | +1.34(+0.75%) |
Dec 23, 2021 | 178.53 | 179.25 | 177.59 | 177.75 | 309,708 | -0.39(-0.22%) |
Dec 22, 2021 | 177.30 | 178.45 | 176.64 | 178.14 | 582,606 | +1.45(+0.82%) |
Dec 21, 2021 | 177.07 | 178.65 | 175.51 | 176.69 | 635,659 | -0.43(-0.24%) |
Dec 20, 2021 | 176.06 | 177.35 | 175.17 | 177.12 | 602,388 | +0.16(+0.09%) |
Dec 17, 2021 | 180.51 | 181.72 | 176.63 | 176.96 | 1,829,132 | -4.25(-2.35%) |
Dec 16, 2021 | 178.99 | 181.72 | 178.61 | 181.22 | 1,016,832 | +2.23(+1.24%) |
Dec 15, 2021 | 177.26 | 179.60 | 177.26 | 178.99 | 844,474 | +1.96(+1.11%) |
Dec 14, 2021 | 178.22 | 178.66 | 176.24 | 177.03 | 816,985 | -0.91(-0.51%) |
Dec 13, 2021 | 175.62 | 178.73 | 174.65 | 177.93 | 775,736 | +2.02(+1.15%) |
Dec 10, 2021 | 174.17 | 176.16 | 173.54 | 175.91 | 698,771 | +2.84(+1.64%) |
Dec 09, 2021 | 172.75 | 174.17 | 172.14 | 173.07 | 743,658 | +0.26(+0.15%) |
Dec 08, 2021 | 171.61 | 173.09 | 170.32 | 172.81 | 1,071,123 | +1.15(+0.67%) |
Dec 07, 2021 | 170.51 | 172.86 | 169.67 | 171.66 | 779,385 | +1.23(+0.72%) |
Dec 06, 2021 | 170.90 | 171.67 | 170.02 | 170.43 | 1,034,000 | +1.03(+0.61%) |
Dec 03, 2021 | 167.92 | 169.71 | 167.64 | 169.41 | 1,001,388 | +2.75(+1.65%) |
Dec 02, 2021 | 166.18 | 168.10 | 165.79 | 166.65 | 977,030 | +1.11(+0.67%) |
Dec 01, 2021 | 168.65 | 169.18 | 165.13 | 165.54 | 1,339,784 | -1.87(-1.12%) |
Nov 30, 2021 | 167.98 | 169.13 | 166.24 | 167.41 | 3,403,671 | -1.57(-0.93%) |
Nov 29, 2021 | 168.42 | 169.70 | 166.91 | 168.98 | 1,120,867 | +1.17(+0.70%) |
Nov 26, 2021 | 170.18 | 171.44 | 167.39 | 167.81 | 646,186 | -2.88(-1.69%) |
Nov 24, 2021 | 171.86 | 172.18 | 169.98 | 170.69 | 750,911 | -1.17(-0.68%) |
Nov 23, 2021 | 170.97 | 173.29 | 170.97 | 171.86 | 1,361,028 | +1.00(+0.59%) |
Nov 22, 2021 | 168.60 | 172.11 | 167.81 | 170.86 | 795,752 | +1.72(+1.02%) |
Nov 19, 2021 | 170.72 | 171.11 | 168.63 | 169.14 | 1,354,679 | -0.74(-0.43%) |
Nov 18, 2021 | 168.28 | 170.28 | 169.67 | 169.88 | 890,885 | +1.61(+0.96%) |
Nov 17, 2021 | 166.78 | 168.69 | 166.52 | 168.26 | 687,003 | +1.48(+0.89%) |
Nov 16, 2021 | 166.94 | 168.03 | 166.66 | 166.78 | 728,746 | +0.23(+0.14%) |
Nov 15, 2021 | 167.13 | 167.49 | 165.75 | 166.55 | 702,349 | -0.21(-0.12%) |
Nov 12, 2021 | 167.84 | 167.95 | 166.54 | 166.75 | 601,785 | -0.62(-0.37%) |
Nov 11, 2021 | 168.50 | 168.50 | 166.56 | 167.37 | 461,623 | -1.14(-0.67%) |
Nov 10, 2021 | 165.82 | 168.92 | 168.51 | 931,573 | +3.17(+1.92%) | |
Nov 09, 2021 | 163.55 | 165.35 | 163.38 | 165.34 | 813,943 | +1.35(+0.82%) |
Nov 08, 2021 | 165.04 | 165.04 | 162.46 | 163.99 | 597,476 | -0.61(-0.37%) |
Nov 05, 2021 | 165.10 | 166.16 | 164.18 | 164.59 | 959,561 | +0.02(+0.01%) |
Nov 04, 2021 | 165.51 | 165.97 | 163.68 | 164.58 | 639,369 | -1.12(-0.67%) |
Nov 03, 2021 | 164.71 | 166.11 | 164.12 | 165.69 | 658,953 | +1.00(+0.60%) |
Nov 02, 2021 | 164.48 | 165.42 | 162.09 | 164.70 | 756,281 | +0.77(+0.47%) |
Nov 01, 2021 | 164.60 | 165.35 | 163.22 | 163.93 | 802,739 | -0.63(-0.38%) |
Oct 29, 2021 | 165.37 | 167.28 | 163.66 | 164.56 | 1,112,219 | -3.80(-2.26%) |
Oct 28, 2021 | 167.79 | 170.72 | 167.04 | 168.36 | 2,025,589 | -0.10(-0.06%) |
Oct 27, 2021 | 171.19 | 171.36 | 167.62 | 168.46 | 1,092,248 | -2.06(-1.21%) |
Oct 26, 2021 | 169.75 | 171.10 | 170.53 | 738,028 | +1.39(+0.82%) | |
Oct 25, 2021 | 170.84 | 170.86 | 169.02 | 169.14 | 636,531 | -1.75(-1.03%) |
Oct 22, 2021 | 169.22 | 171.44 | 169.01 | 170.89 | 513,470 | +1.69(+1.00%) |
Oct 21, 2021 | 170.65 | 170.65 | 168.58 | 169.20 | 578,725 | +0.10(+0.06%) |
Oct 20, 2021 | 168.83 | 169.87 | 168.67 | 169.10 | 650,531 | +0.46(+0.27%) |
Oct 19, 2021 | 167.81 | 169.15 | 167.39 | 168.64 | 701,001 | +0.91(+0.54%) |
Oct 18, 2021 | 168.59 | 168.88 | 167.44 | 167.73 | 792,072 | -0.83(-0.49%) |
Oct 15, 2021 | 170.96 | 171.03 | 168.03 | 168.56 | 2,778,647 | -2.44(-1.43%) |
Oct 14, 2021 | 169.86 | 171.01 | 168.79 | 171.00 | 899,345 | +1.93(+1.14%) |
Oct 13, 2021 | 168.85 | 169.49 | 166.37 | 169.06 | 914,460 | +0.61(+0.36%) |
Oct 12, 2021 | 167.54 | 169.52 | 166.80 | 168.45 | 1,622,913 | +1.21(+0.72%) |
Oct 11, 2021 | 166.74 | 167.94 | 166.31 | 167.24 | 905,209 | +0.43(+0.26%) |
Oct 08, 2021 | 167.19 | 167.79 | 166.13 | 166.81 | 681,154 | -0.28(-0.17%) |
Oct 07, 2021 | 168.09 | 169.89 | 166.52 | 167.09 | 1,456,768 | -0.47(-0.28%) |
Oct 06, 2021 | 163.51 | 167.92 | 162.87 | 167.56 | 1,433,163 | +3.83(+2.34%) |
Oct 05, 2021 | 162.05 | 164.99 | 161.09 | 163.73 | 1,171,116 | +2.73(+1.70%) |
Oct 04, 2021 | 160.64 | 162.29 | 159.28 | 161.00 | 1,194,475 | +0.73(+0.46%) |