Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 187.14 | 188.31 | 185.41 | 185.59 | 1,424,115 | -1.55(-0.83%) |
Dec 30, 2021 | 187.87 | 188.67 | 186.29 | 187.14 | 1,642,713 | -0.73(-0.39%) |
Dec 29, 2021 | 188.06 | 188.41 | 184.48 | 187.87 | 1,572,708 | -0.37(-0.20%) |
Dec 28, 2021 | 190.10 | 190.72 | 186.84 | 188.24 | 1,877,520 | -1.21(-0.64%) |
Dec 27, 2021 | 187.58 | 190.89 | 186.93 | 189.45 | 2,473,887 | +2.19(+1.17%) |
Dec 23, 2021 | 184.96 | 188.95 | 184.67 | 187.26 | 3,092,763 | +2.34(+1.27%) |
Dec 22, 2021 | 176.86 | 185.05 | 176.86 | 184.92 | 4,184,970 | +5.71(+3.19%) |
Dec 21, 2021 | 177.66 | 179.28 | 172.53 | 179.21 | 3,428,355 | +2.68(+1.52%) |
Dec 20, 2021 | 173.35 | 177.50 | 172.83 | 176.53 | 2,673,984 | -0.18(-0.10%) |
Dec 17, 2021 | 171.10 | 177.66 | 169.68 | 176.71 | 17,665,994 | +2.14(+1.23%) |
Dec 16, 2021 | 180.05 | 180.98 | 174.33 | 174.57 | 3,678,105 | -5.53(-3.07%) |
Dec 15, 2021 | 171.57 | 180.33 | 170.83 | 180.10 | 4,705,854 | +9.26(+5.42%) |
Dec 14, 2021 | 174.30 | 176.81 | 168.55 | 170.83 | 4,630,449 | -7.47(-4.19%) |
Dec 13, 2021 | 179.97 | 180.66 | 176.76 | 178.31 | 3,447,402 | +1.02(+0.58%) |
Dec 10, 2021 | 175.50 | 179.72 | 174.54 | 177.28 | 3,653,160 | +1.44(+0.82%) |
Dec 09, 2021 | 177.04 | 179.29 | 175.19 | 175.84 | 3,540,516 | -1.39(-0.79%) |
Dec 08, 2021 | 174.00 | 177.81 | 172.92 | 177.24 | 2,218,104 | +2.76(+1.58%) |
Dec 07, 2021 | 172.44 | 177.52 | 171.46 | 174.48 | 4,269,144 | +6.42(+3.82%) |
Dec 06, 2021 | 172.55 | 173.07 | 166.08 | 168.06 | 6,198,774 | -5.56(-3.20%) |
Dec 03, 2021 | 178.57 | 181.10 | 172.84 | 173.62 | 5,730,372 | -4.81(-2.70%) |
Dec 02, 2021 | 176.05 | 182.34 | 175.67 | 178.43 | 4,756,791 | +2.38(+1.35%) |
Dec 01, 2021 | 183.17 | 185.00 | 176.00 | 176.05 | 5,386,230 | -6.26(-3.43%) |
Nov 30, 2021 | 184.00 | 186.00 | 181.04 | 182.31 | 4,470,042 | -1.41(-0.77%) |
Nov 29, 2021 | 180.06 | 184.48 | 180.06 | 183.73 | 3,258,552 | +5.98(+3.36%) |
Nov 26, 2021 | 180.45 | 183.78 | 176.88 | 177.75 | 2,022,099 | -5.49(-3.00%) |
Nov 24, 2021 | 177.61 | 183.95 | 175.21 | 183.24 | 3,745,671 | +5.57(+3.13%) |
Nov 23, 2021 | 176.57 | 181.84 | 173.20 | 177.67 | 5,082,519 | -2.31(-1.29%) |
Nov 22, 2021 | 175.66 | 186.51 | 173.67 | 179.99 | 8,755,383 | +3.21(+1.81%) |
Nov 19, 2021 | 179.07 | 181.96 | 170.00 | 176.78 | 11,497,866 | +3.45(+1.99%) |
Nov 18, 2021 | 170.51 | 173.59 | 172.55 | 173.33 | 7,181,901 | +2.08(+1.21%) |
Nov 17, 2021 | 175.48 | 177.16 | 169.33 | 171.25 | 3,767,592 | -3.79(-2.17%) |
Nov 16, 2021 | 173.33 | 175.99 | 172.06 | 175.05 | 3,651,825 | +2.36(+1.37%) |
Nov 15, 2021 | 173.33 | 173.89 | 170.68 | 172.69 | 2,840,673 | +0.96(+0.56%) |
Nov 12, 2021 | 171.17 | 172.66 | 169.04 | 171.73 | 2,643,912 | +2.43(+1.44%) |
Nov 11, 2021 | 167.90 | 169.98 | 167.71 | 169.29 | 2,432,775 | -0.37(-0.22%) |
Nov 10, 2021 | 169.67 | 169.67 | 3,206,685 | -1.11(-0.65%) | ||
Nov 09, 2021 | 172.80 | 174.57 | 169.47 | 170.77 | 3,353,037 | -1.66(-0.96%) |
Nov 08, 2021 | 166.67 | 173.14 | 166.32 | 172.43 | 4,322,091 | +7.84(+4.76%) |
Nov 05, 2021 | 164.40 | 166.55 | 163.51 | 164.59 | 3,250,779 | -0.02(-0.01%) |
Nov 04, 2021 | 167.30 | 169.12 | 161.75 | 164.61 | 4,807,782 | -1.71(-1.03%) |
Nov 03, 2021 | 169.49 | 169.86 | 164.34 | 166.32 | 3,048,384 | -3.17(-1.87%) |
Nov 02, 2021 | 169.67 | 170.91 | 167.67 | 169.49 | 2,054,787 | +0.05(+0.03%) |
Nov 01, 2021 | 170.17 | 170.47 | 167.76 | 169.44 | 2,161,191 | -0.26(-0.15%) |
Oct 29, 2021 | 166.22 | 170.08 | 169.70 | 2,127,930 | +3.57(+2.15%) | |
Oct 28, 2021 | 164.35 | 166.13 | 2,176,407 | +1.84(+1.12%) | ||
Oct 27, 2021 | 163.36 | 166.70 | 162.85 | 164.29 | 2,466,135 | +2.10(+1.30%) |
Oct 26, 2021 | 166.58 | 162.18 | 7,004,364 | -3.74(-2.25%) |