Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 189.84 | 192.06 | 188.21 | 191.61 | 155,498 | +0.96(+0.50%) |
Dec 30, 2021 | 189.35 | 192.07 | 189.35 | 190.65 | 105,953 | +2.19(+1.16%) |
Dec 29, 2021 | 189.19 | 190.87 | 187.55 | 188.46 | 222,948 | -0.55(-0.29%) |
Dec 28, 2021 | 185.64 | 189.91 | 185.64 | 189.01 | 74,608 | +0.42(+0.22%) |
Dec 27, 2021 | 186.00 | 189.72 | 185.16 | 188.59 | 105,274 | +4.11(+2.23%) |
Dec 23, 2021 | 184.52 | 185.40 | 181.61 | 184.47 | 142,201 | +0.06(+0.03%) |
Dec 22, 2021 | 185.64 | 187.23 | 182.37 | 184.41 | 163,232 | +0.37(+0.20%) |
Dec 21, 2021 | 189.68 | 190.50 | 183.84 | 184.04 | 140,293 | -4.32(-2.29%) |
Dec 20, 2021 | 186.48 | 189.54 | 181.24 | 188.36 | 252,791 | +0.88(+0.47%) |
Dec 17, 2021 | 190.41 | 193.15 | 187.30 | 187.48 | 504,145 | -4.08(-2.13%) |
Dec 16, 2021 | 196.81 | 200.92 | 191.56 | 191.56 | 224,956 | -3.62(-1.86%) |
Dec 15, 2021 | 190.66 | 198.60 | 190.66 | 195.18 | 213,994 | +4.79(+2.52%) |
Dec 14, 2021 | 189.42 | 198.51 | 189.42 | 190.39 | 228,481 | -0.11(-0.06%) |
Dec 13, 2021 | 197.92 | 197.92 | 190.45 | 190.50 | 197,073 | -8.32(-4.19%) |
Dec 10, 2021 | 197.81 | 200.11 | 196.30 | 198.82 | 121,282 | +0.56(+0.28%) |
Dec 09, 2021 | 196.29 | 200.23 | 196.29 | 198.26 | 110,929 | -0.08(-0.04%) |
Dec 08, 2021 | 200.91 | 202.88 | 196.17 | 198.34 | 155,987 | -1.92(-0.96%) |
Dec 07, 2021 | 206.28 | 207.46 | 199.77 | 200.27 | 134,742 | -2.00(-0.99%) |
Dec 06, 2021 | 200.42 | 208.31 | 198.58 | 202.27 | 149,264 | +4.56(+2.31%) |
Dec 03, 2021 | 199.45 | 201.04 | 195.35 | 197.70 | 161,502 | -1.23(-0.62%) |
Dec 02, 2021 | 187.02 | 202.72 | 187.02 | 198.93 | 363,253 | +12.98(+6.98%) |
Dec 01, 2021 | 195.26 | 196.03 | 185.94 | 185.96 | 232,754 | -5.19(-2.72%) |
Nov 30, 2021 | 190.93 | 195.86 | 189.79 | 191.15 | 219,224 | -1.47(-0.76%) |
Nov 29, 2021 | 199.87 | 199.87 | 192.37 | 192.62 | 246,973 | -3.13(-1.60%) |
Nov 26, 2021 | 191.45 | 198.13 | 191.01 | 195.75 | 83,651 | -4.41(-2.20%) |
Nov 24, 2021 | 200.73 | 202.19 | 198.86 | 200.16 | 136,927 | -1.25(-0.62%) |
Nov 23, 2021 | 201.01 | 205.44 | 200.17 | 201.41 | 203,384 | -0.38(-0.19%) |
Nov 22, 2021 | 190.75 | 203.01 | 187.67 | 201.79 | 258,374 | +14.81(+7.92%) |
Nov 19, 2021 | 185.72 | 188.38 | 182.45 | 186.98 | 224,534 | -0.75(-0.40%) |
Nov 18, 2021 | 186.32 | 190.94 | 187.68 | 187.73 | 356,560 | +2.62(+1.41%) |
Nov 17, 2021 | 204.07 | 204.33 | 181.63 | 185.12 | 418,635 | -22.10(-10.67%) |
Nov 16, 2021 | 201.39 | 207.50 | 200.71 | 207.22 | 199,895 | +6.07(+3.02%) |
Nov 15, 2021 | 203.30 | 205.47 | 200.36 | 201.14 | 109,232 | -1.72(-0.85%) |
Nov 12, 2021 | 201.22 | 203.28 | 199.85 | 202.87 | 104,633 | +3.29(+1.65%) |
Nov 11, 2021 | 200.36 | 203.28 | 199.57 | 199.58 | 103,568 | +0.19(+0.09%) |
Nov 10, 2021 | 197.97 | 199.39 | 174,603 | +0.99(+0.50%) | ||
Nov 09, 2021 | 196.72 | 199.91 | 196.22 | 198.40 | 166,841 | +1.86(+0.95%) |
Nov 08, 2021 | 194.81 | 197.75 | 194.08 | 196.54 | 144,325 | +3.53(+1.83%) |
Nov 05, 2021 | 195.95 | 198.89 | 192.89 | 193.01 | 203,297 | -1.04(-0.54%) |
Nov 04, 2021 | 194.62 | 196.17 | 190.22 | 194.05 | 184,672 | -0.44(-0.23%) |
Nov 03, 2021 | 186.19 | 197.16 | 185.44 | 194.49 | 191,682 | +7.37(+3.94%) |
Nov 02, 2021 | 184.67 | 190.19 | 181.36 | 187.12 | 186,062 | +2.07(+1.12%) |
Nov 01, 2021 | 177.35 | 189.65 | 176.16 | 185.06 | 261,602 | +8.90(+5.05%) |
Oct 29, 2021 | 174.74 | 180.58 | 173.12 | 176.16 | 195,295 | +0.53(+0.30%) |
Oct 28, 2021 | 183.32 | 183.32 | 171.57 | 175.63 | 224,373 | -0.97(-0.55%) |
Oct 27, 2021 | 184.19 | 184.83 | 174.37 | 176.60 | 217,148 | -8.32(-4.50%) |
Oct 26, 2021 | 199.45 | 184.30 | 184.92 | 124,429 | -14.03(-7.05%) | |
Oct 25, 2021 | 196.86 | 199.50 | 196.15 | 198.95 | 102,945 | +2.50(+1.27%) |
Oct 22, 2021 | 194.12 | 198.22 | 193.99 | 196.45 | 120,933 | +1.52(+0.78%) |
Oct 21, 2021 | 188.88 | 195.16 | 187.28 | 194.93 | 220,868 | +8.59(+4.61%) |
Oct 20, 2021 | 181.65 | 188.11 | 181.65 | 186.34 | 158,461 | +6.57(+3.66%) |
Oct 19, 2021 | 178.43 | 180.60 | 175.69 | 179.77 | 164,641 | +4.09(+2.33%) |
Oct 18, 2021 | 177.01 | 179.46 | 174.66 | 175.68 | 226,994 | -2.45(-1.38%) |
Oct 15, 2021 | 184.42 | 184.42 | 177.88 | 178.13 | 194,389 | -0.67(-0.37%) |
Oct 14, 2021 | 182.25 | 182.25 | 178.29 | 178.80 | 132,560 | -1.93(-1.07%) |
Oct 13, 2021 | 183.94 | 183.94 | 179.49 | 180.73 | 86,256 | -3.33(-1.81%) |
Oct 12, 2021 | 183.02 | 184.18 | 180.43 | 184.06 | 145,084 | +0.96(+0.52%) |
Oct 11, 2021 | 186.28 | 189.08 | 182.41 | 183.10 | 120,954 | -4.21(-2.25%) |
Oct 08, 2021 | 187.87 | 191.52 | 186.99 | 187.31 | 82,323 | -0.73(-0.39%) |
Oct 07, 2021 | 186.81 | 189.69 | 185.94 | 188.04 | 110,404 | +3.12(+1.68%) |
Oct 06, 2021 | 184.16 | 186.72 | 182.24 | 184.93 | 124,558 | -0.09(-0.05%) |
Oct 05, 2021 | 189.44 | 189.65 | 182.43 | 185.02 | 170,768 | -3.07(-1.63%) |
Oct 04, 2021 | 183.40 | 189.08 | 183.25 | 188.08 | 93,417 | +3.59(+1.94%) |