Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 182.68 | 184.02 | 180.27 | 180.44 | 162,177 | -2.22(-1.22%) |
Dec 30, 2021 | 183.84 | 187.02 | 182.38 | 182.67 | 177,171 | -1.61(-0.88%) |
Dec 29, 2021 | 183.84 | 185.74 | 182.47 | 184.28 | 127,643 | -0.55(-0.30%) |
Dec 28, 2021 | 181.40 | 186.34 | 180.96 | 184.83 | 139,288 | +1.99(+1.09%) |
Dec 27, 2021 | 182.13 | 186.06 | 178.20 | 182.84 | 138,131 | -0.98(-0.53%) |
Dec 23, 2021 | 184.16 | 185.72 | 181.48 | 183.82 | 165,991 | +1.91(+1.05%) |
Dec 22, 2021 | 181.37 | 182.93 | 179.24 | 181.90 | 164,802 | +0.79(+0.44%) |
Dec 21, 2021 | 172.01 | 182.20 | 172.01 | 181.11 | 242,445 | +10.26(+6.00%) |
Dec 20, 2021 | 167.12 | 171.82 | 164.31 | 170.85 | 238,930 | +0.05(+0.03%) |
Dec 17, 2021 | 167.85 | 174.30 | 165.51 | 170.81 | 572,094 | +4.38(+2.63%) |
Dec 16, 2021 | 173.74 | 174.21 | 165.49 | 166.43 | 238,244 | -6.31(-3.65%) |
Dec 15, 2021 | 171.75 | 172.89 | 166.11 | 172.74 | 313,312 | +1.28(+0.74%) |
Dec 14, 2021 | 173.28 | 177.49 | 169.87 | 171.46 | 239,069 | -1.91(-1.10%) |
Dec 13, 2021 | 177.23 | 177.23 | 172.29 | 173.38 | 215,401 | -5.76(-3.22%) |
Dec 10, 2021 | 185.56 | 186.55 | 178.05 | 179.14 | 272,909 | -5.47(-2.96%) |
Dec 09, 2021 | 184.51 | 187.70 | 182.68 | 184.61 | 170,531 | -1.16(-0.62%) |
Dec 08, 2021 | 179.78 | 190.08 | 179.22 | 185.77 | 311,925 | +7.02(+3.93%) |
Dec 07, 2021 | 179.97 | 182.40 | 177.33 | 178.75 | 259,782 | +0.92(+0.52%) |
Dec 06, 2021 | 171.54 | 183.10 | 171.41 | 177.83 | 218,669 | +9.22(+5.47%) |
Dec 03, 2021 | 170.80 | 172.19 | 165.47 | 168.61 | 181,878 | -3.85(-2.23%) |
Dec 02, 2021 | 160.75 | 172.97 | 160.29 | 172.46 | 279,967 | +14.27(+9.02%) |
Dec 01, 2021 | 172.15 | 173.67 | 158.12 | 158.19 | 287,978 | -9.23(-5.51%) |
Nov 30, 2021 | 165.94 | 167.72 | 163.45 | 167.42 | 148,913 | -2.01(-1.19%) |
Nov 29, 2021 | 172.19 | 173.97 | 167.97 | 169.43 | 200,760 | +0.69(+0.41%) |
Nov 26, 2021 | 169.69 | 170.99 | 164.31 | 168.75 | 221,997 | -10.61(-5.92%) |
Nov 24, 2021 | 177.17 | 180.26 | 176.17 | 179.36 | 89,243 | +0.22(+0.13%) |
Nov 23, 2021 | 179.42 | 181.13 | 175.80 | 179.14 | 134,716 | -0.02(-0.01%) |
Nov 22, 2021 | 178.81 | 183.50 | 178.81 | 179.16 | 238,442 | +2.16(+1.22%) |
Nov 19, 2021 | 175.85 | 177.46 | 173.86 | 176.99 | 141,547 | -1.76(-0.98%) |
Nov 18, 2021 | 181.93 | 178.99 | 177.76 | 178.75 | 187,170 | -2.79(-1.54%) |
Nov 17, 2021 | 181.41 | 181.56 | 177.94 | 181.54 | 95,474 | -0.54(-0.30%) |
Nov 16, 2021 | 190.00 | 190.94 | 179.94 | 182.09 | 188,786 | +0.15(+0.08%) |
Nov 15, 2021 | 182.18 | 183.40 | 179.95 | 181.93 | 72,040 | +1.96(+1.09%) |
Nov 12, 2021 | 183.02 | 183.31 | 178.09 | 179.97 | 92,108 | -2.43(-1.33%) |
Nov 11, 2021 | 183.82 | 184.93 | 180.74 | 182.40 | 108,504 | -1.46(-0.79%) |
Nov 10, 2021 | 185.55 | 183.74 | 183.85 | 154,008 | -3.18(-1.70%) | |
Nov 09, 2021 | 186.31 | 187.79 | 183.41 | 187.03 | 111,721 | +0.73(+0.39%) |
Nov 08, 2021 | 186.37 | 188.44 | 185.14 | 186.30 | 180,333 | +1.40(+0.76%) |
Nov 05, 2021 | 182.56 | 189.19 | 180.55 | 184.90 | 225,056 | +9.26(+5.27%) |
Nov 04, 2021 | 179.15 | 179.55 | 174.35 | 175.64 | 135,630 | -2.65(-1.49%) |
Nov 03, 2021 | 173.68 | 178.37 | 173.68 | 178.29 | 136,368 | +4.33(+2.49%) |
Nov 02, 2021 | 171.78 | 174.03 | 171.64 | 173.96 | 121,037 | +1.31(+0.76%) |
Nov 01, 2021 | 169.51 | 175.25 | 169.41 | 172.65 | 229,540 | +3.25(+1.92%) |
Oct 29, 2021 | 170.26 | 171.75 | 167.27 | 169.41 | 135,004 | +0.16(+0.10%) |
Oct 28, 2021 | 172.04 | 174.51 | 165.65 | 169.24 | 302,804 | -3.81(-2.20%) |
Oct 27, 2021 | 175.04 | 175.05 | 171.86 | 173.05 | 187,187 | -1.72(-0.98%) |
Oct 26, 2021 | 178.12 | 173.59 | 174.77 | 187,773 | -2.90(-1.63%) | |
Oct 25, 2021 | 177.68 | 179.37 | 176.66 | 177.67 | 102,975 | -0.11(-0.06%) |
Oct 22, 2021 | 179.78 | 179.78 | 177.06 | 177.78 | 86,273 | -3.03(-1.68%) |
Oct 21, 2021 | 181.32 | 183.82 | 179.65 | 180.81 | 110,532 | +0.28(+0.16%) |
Oct 20, 2021 | 181.50 | 184.17 | 178.75 | 180.53 | 78,045 | -0.97(-0.53%) |
Oct 19, 2021 | 181.48 | 184.88 | 180.09 | 181.50 | 170,151 | -0.49(-0.27%) |
Oct 18, 2021 | 182.28 | 184.78 | 181.24 | 181.99 | 184,962 | -1.72(-0.94%) |
Oct 15, 2021 | 190.78 | 191.66 | 183.45 | 183.71 | 124,006 | -2.77(-1.49%) |
Oct 14, 2021 | 186.08 | 189.43 | 185.20 | 186.48 | 135,155 | +2.38(+1.29%) |
Oct 13, 2021 | 185.92 | 187.06 | 180.04 | 184.11 | 146,701 | -3.02(-1.61%) |
Oct 12, 2021 | 185.23 | 189.44 | 184.87 | 187.12 | 96,383 | +1.83(+0.99%) |
Oct 11, 2021 | 184.91 | 187.29 | 184.56 | 185.29 | 89,983 | -0.33(-0.18%) |
Oct 08, 2021 | 188.82 | 189.77 | 183.89 | 185.62 | 134,725 | -2.37(-1.26%) |
Oct 07, 2021 | 194.04 | 195.64 | 187.79 | 187.99 | 190,174 | -4.03(-2.10%) |
Oct 06, 2021 | 188.07 | 192.34 | 185.92 | 192.02 | 158,101 | -2.26(-1.16%) |
Oct 05, 2021 | 194.64 | 198.86 | 192.09 | 194.28 | 115,807 | -0.91(-0.47%) |
Oct 04, 2021 | 197.36 | 199.49 | 193.90 | 195.19 | 113,153 | -0.51(-0.26%) |