Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 180.52 | 181.68 | 177.38 | 177.72 | 858,700 | -3.11(-1.72%) |
Dec 30, 2021 | 180.35 | 181.75 | 179.61 | 180.83 | 665,014 | +0.53(+0.29%) |
Dec 29, 2021 | 179.78 | 180.34 | 178.51 | 180.30 | 514,944 | +0.91(+0.51%) |
Dec 28, 2021 | 179.74 | 181.82 | 178.44 | 179.39 | 600,773 | -0.17(-0.09%) |
Dec 27, 2021 | 178.03 | 179.69 | 177.35 | 179.56 | 582,545 | +1.60(+0.90%) |
Dec 23, 2021 | 177.94 | 178.51 | 176.36 | 177.96 | 621,291 | +0.34(+0.19%) |
Dec 22, 2021 | 179.79 | 180.37 | 176.39 | 177.62 | 1,078,793 | -1.82(-1.01%) |
Dec 21, 2021 | 178.24 | 179.97 | 176.44 | 179.44 | 869,944 | +1.09(+0.61%) |
Dec 20, 2021 | 174.70 | 179.03 | 173.61 | 178.35 | 1,107,173 | +2.61(+1.49%) |
Dec 17, 2021 | 171.95 | 178.44 | 171.46 | 175.74 | 3,029,834 | +3.00(+1.74%) |
Dec 16, 2021 | 171.15 | 174.09 | 169.20 | 172.74 | 1,106,760 | +1.59(+0.93%) |
Dec 15, 2021 | 167.63 | 171.52 | 165.72 | 171.15 | 839,802 | +3.52(+2.10%) |
Dec 14, 2021 | 164.36 | 167.76 | 163.48 | 167.63 | 676,586 | +1.37(+0.82%) |
Dec 13, 2021 | 165.60 | 166.69 | 164.01 | 166.26 | 768,837 | +0.66(+0.40%) |
Dec 10, 2021 | 166.38 | 167.03 | 163.35 | 165.60 | 632,598 | -0.78(-0.47%) |
Dec 09, 2021 | 170.76 | 173.19 | 165.12 | 166.38 | 845,214 | -4.17(-2.45%) |
Dec 08, 2021 | 166.91 | 171.08 | 165.56 | 170.55 | 1,082,505 | +3.18(+1.90%) |
Dec 07, 2021 | 166.36 | 168.91 | 165.50 | 167.37 | 1,068,988 | +2.97(+1.81%) |
Dec 06, 2021 | 165.50 | 165.69 | 162.20 | 164.40 | 969,502 | +0.53(+0.33%) |
Dec 03, 2021 | 161.48 | 165.99 | 159.82 | 163.87 | 1,346,642 | +2.49(+1.54%) |
Dec 02, 2021 | 159.54 | 163.74 | 159.50 | 161.38 | 1,215,201 | +1.03(+0.64%) |
Dec 01, 2021 | 165.80 | 168.43 | 160.23 | 160.35 | 823,984 | -5.53(-3.33%) |
Nov 30, 2021 | 170.15 | 171.77 | 165.39 | 165.88 | 2,341,472 | -3.72(-2.19%) |
Nov 29, 2021 | 168.72 | 171.45 | 164.56 | 169.60 | 1,153,377 | -0.06(-0.04%) |
Nov 26, 2021 | 166.70 | 171.79 | 166.29 | 169.66 | 1,308,098 | +5.35(+3.26%) |
Nov 24, 2021 | 164.50 | 165.16 | 162.47 | 164.31 | 858,362 | -0.82(-0.50%) |
Nov 23, 2021 | 164.27 | 166.91 | 162.21 | 165.13 | 1,172,289 | +0.22(+0.13%) |
Nov 22, 2021 | 170.26 | 170.52 | 164.31 | 164.91 | 1,660,418 | -5.59(-3.28%) |
Nov 19, 2021 | 175.82 | 177.14 | 170.27 | 170.50 | 1,651,755 | -3.50(-2.01%) |
Nov 18, 2021 | 176.91 | 176.99 | 173.93 | 174.00 | 1,562,637 | -3.04(-1.72%) |
Nov 17, 2021 | 178.99 | 180.51 | 176.28 | 177.04 | 1,490,002 | -2.65(-1.47%) |
Nov 16, 2021 | 177.81 | 181.45 | 177.60 | 179.69 | 1,398,926 | +2.09(+1.18%) |
Nov 15, 2021 | 185.19 | 185.19 | 174.82 | 177.60 | 2,128,252 | -10.23(-5.45%) |
Nov 12, 2021 | 185.63 | 189.51 | 183.45 | 187.83 | 1,116,344 | +2.12(+1.14%) |
Nov 11, 2021 | 183.19 | 186.44 | 182.59 | 185.71 | 775,015 | +2.96(+1.62%) |
Nov 10, 2021 | 186.29 | 182.75 | 1,021,859 | -4.06(-2.17%) | ||
Nov 09, 2021 | 186.99 | 189.89 | 185.92 | 186.81 | 873,550 | +1.67(+0.90%) |
Nov 08, 2021 | 187.50 | 187.55 | 181.68 | 185.14 | 1,219,201 | -2.06(-1.10%) |
Nov 05, 2021 | 192.26 | 195.82 | 185.67 | 187.20 | 1,736,205 | -5.71(-2.96%) |
Nov 04, 2021 | 189.01 | 193.34 | 186.42 | 192.91 | 2,941,606 | +8.75(+4.75%) |
Nov 03, 2021 | 181.21 | 184.79 | 179.60 | 184.16 | 1,691,158 | +0.22(+0.12%) |
Nov 02, 2021 | 183.00 | 184.38 | 181.60 | 183.94 | 1,083,082 | +0.14(+0.08%) |
Nov 01, 2021 | 181.51 | 185.22 | 184.51 | 183.80 | 1,518,541 | +2.80(+1.55%) |
Oct 29, 2021 | 181.35 | 184.47 | 179.74 | 181.00 | 1,075,629 | -0.11(-0.06%) |
Oct 28, 2021 | 180.26 | 187.13 | 177.50 | 181.11 | 1,628,712 | +0.20(+0.11%) |
Oct 27, 2021 | 182.66 | 183.93 | 180.02 | 180.91 | 887,380 | -1.63(-0.89%) |
Oct 26, 2021 | 183.46 | 182.54 | 761,187 | -0.45(-0.25%) | ||
Oct 25, 2021 | 180.33 | 183.13 | 179.07 | 182.99 | 806,345 | +2.24(+1.24%) |
Oct 22, 2021 | 181.76 | 182.50 | 178.52 | 180.75 | 1,206,998 | -1.31(-0.72%) |
Oct 21, 2021 | 173.93 | 182.74 | 173.08 | 182.06 | 1,949,071 | +8.55(+4.93%) |
Oct 20, 2021 | 172.69 | 174.87 | 171.52 | 173.51 | 628,763 | +1.47(+0.85%) |
Oct 19, 2021 | 172.38 | 173.81 | 171.08 | 172.04 | 925,704 | +0.29(+0.17%) |
Oct 18, 2021 | 170.54 | 172.94 | 169.38 | 171.75 | 607,714 | +1.19(+0.70%) |
Oct 15, 2021 | 169.54 | 172.70 | 169.02 | 170.56 | 1,057,553 | +1.18(+0.70%) |
Oct 14, 2021 | 171.17 | 172.10 | 168.46 | 169.38 | 933,296 | -1.22(-0.72%) |
Oct 13, 2021 | 171.58 | 172.34 | 170.24 | 170.60 | 940,771 | -0.75(-0.44%) |
Oct 12, 2021 | 171.27 | 172.41 | 170.09 | 171.35 | 652,346 | +0.63(+0.37%) |
Oct 11, 2021 | 173.32 | 173.92 | 169.78 | 170.72 | 1,137,501 | -2.97(-1.71%) |
Oct 08, 2021 | 171.36 | 175.55 | 169.12 | 173.69 | 1,824,816 | +2.92(+1.71%) |
Oct 07, 2021 | 166.10 | 172.23 | 165.95 | 170.77 | 1,926,956 | +5.33(+3.22%) |
Oct 06, 2021 | 161.53 | 166.28 | 160.47 | 165.44 | 2,267,322 | +3.42(+2.11%) |
Oct 05, 2021 | 157.18 | 162.28 | 156.98 | 162.02 | 1,712,225 | +4.85(+3.09%) |
Oct 04, 2021 | 157.72 | 157.91 | 155.41 | 157.17 | 991,906 | -1.37(-0.86%) |