Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 189.08 | 189.87 | 187.65 | 187.65 | 9,255 | -0.97(-0.52%) |
Dec 30, 2021 | 186.61 | 189.75 | 186.61 | 188.62 | 10,832 | +0.89(+0.48%) |
Dec 29, 2021 | 185.35 | 187.86 | 184.68 | 187.73 | 11,191 | +2.03(+1.09%) |
Dec 28, 2021 | 186.41 | 188.57 | 185.38 | 185.70 | 9,394 | -0.94(-0.50%) |
Dec 27, 2021 | 187.41 | 187.41 | 186.18 | 186.64 | 41,093 | -2.08(-1.10%) |
Dec 23, 2021 | 189.15 | 189.26 | 186.25 | 188.72 | 22,554 | +0.24(+0.13%) |
Dec 22, 2021 | 189.09 | 189.09 | 187.64 | 188.48 | 24,524 | -0.41(-0.21%) |
Dec 21, 2021 | 189.82 | 189.82 | 186.89 | 188.89 | 11,534 | -0.05(-0.03%) |
Dec 20, 2021 | 193.83 | 193.89 | 188.86 | 188.94 | 41,833 | -3.36(-1.75%) |
Dec 17, 2021 | 186.59 | 192.76 | 186.47 | 192.30 | 11,592 | +3.88(+2.06%) |
Dec 16, 2021 | 189.90 | 191.50 | 187.53 | 188.42 | 19,346 | -0.92(-0.49%) |
Dec 15, 2021 | 183.71 | 189.34 | 183.71 | 189.34 | 27,195 | +4.44(+2.40%) |
Dec 14, 2021 | 183.20 | 185.07 | 183.20 | 184.90 | 21,376 | -0.42(-0.22%) |
Dec 13, 2021 | 182.84 | 186.06 | 182.84 | 185.32 | 33,269 | +2.25(+1.23%) |
Dec 10, 2021 | 184.35 | 184.97 | 182.43 | 183.07 | 15,223 | -2.83(-1.52%) |
Dec 09, 2021 | 188.97 | 188.97 | 185.80 | 185.90 | 21,311 | -3.38(-1.79%) |
Dec 08, 2021 | 187.72 | 190.09 | 186.09 | 189.28 | 31,500 | +1.45(+0.77%) |
Dec 07, 2021 | 182.88 | 187.83 | 182.88 | 187.83 | 39,475 | +7.73(+4.29%) |
Dec 06, 2021 | 183.70 | 183.70 | 178.70 | 180.10 | 40,536 | -5.20(-2.81%) |
Dec 03, 2021 | 189.40 | 189.40 | 183.57 | 185.31 | 38,623 | -2.47(-1.32%) |
Dec 02, 2021 | 187.65 | 187.65 | 186.44 | 187.78 | 18,347 | -1.06(-0.56%) |
Dec 01, 2021 | 193.22 | 193.44 | 188.84 | 188.84 | 17,895 | -4.81(-2.48%) |
Nov 30, 2021 | 194.51 | 196.01 | 192.23 | 193.65 | 17,347 | -2.66(-1.36%) |
Nov 29, 2021 | 197.85 | 198.57 | 195.83 | 196.31 | 18,650 | +1.82(+0.94%) |
Nov 26, 2021 | 193.95 | 197.88 | 193.95 | 194.49 | 16,796 | +4.18(+2.20%) |
Nov 24, 2021 | 188.18 | 190.56 | 187.29 | 190.30 | 31,490 | +0.55(+0.29%) |
Nov 23, 2021 | 190.74 | 190.74 | 187.74 | 189.75 | 11,266 | -2.17(-1.13%) |
Nov 22, 2021 | 192.99 | 193.14 | 189.92 | 191.91 | 31,094 | +0.70(+0.37%) |
Nov 19, 2021 | 191.08 | 192.31 | 190.32 | 191.21 | 10,471 | +1.50(+0.79%) |
Nov 18, 2021 | 191.12 | 189.71 | 189.58 | 189.71 | 14,348 | -0.03(-0.02%) |
Nov 17, 2021 | 189.12 | 190.36 | 189.03 | 189.74 | 14,079 | +0.10(+0.05%) |
Nov 16, 2021 | 188.45 | 189.89 | 188.04 | 189.64 | 22,171 | +1.28(+0.68%) |
Nov 15, 2021 | 189.28 | 189.28 | 188.00 | 188.36 | 11,400 | +0.41(+0.22%) |
Nov 12, 2021 | 187.02 | 188.00 | 186.98 | 187.95 | 7,963 | +1.15(+0.61%) |
Nov 11, 2021 | 187.09 | 187.48 | 185.57 | 186.80 | 12,861 | -0.03(-0.02%) |
Nov 10, 2021 | 187.74 | 186.70 | 186.83 | 16,835 | -2.19(-1.16%) | |
Nov 09, 2021 | 191.82 | 191.82 | 188.78 | 189.02 | 7,431 | -1.66(-0.87%) |
Nov 08, 2021 | 190.65 | 190.75 | 189.10 | 190.68 | 20,901 | +1.31(+0.69%) |
Nov 05, 2021 | 191.66 | 191.66 | 186.15 | 189.36 | 31,403 | -6.84(-3.49%) |
Nov 04, 2021 | 197.48 | 197.48 | 194.92 | 196.21 | 13,092 | -4.44(-2.21%) |
Nov 03, 2021 | 199.62 | 200.65 | 198.16 | 200.65 | 10,568 | +0.93(+0.47%) |
Nov 02, 2021 | 200.19 | 200.19 | 197.48 | 199.72 | 7,844 | +0.60(+0.30%) |
Nov 01, 2021 | 196.58 | 199.12 | 197.31 | 199.12 | 9,901 | +1.80(+0.91%) |
Oct 29, 2021 | 196.38 | 197.31 | 197.31 | 8,995 | -0.25(-0.13%) | |
Oct 28, 2021 | 195.55 | 197.56 | 197.56 | 5,876 | +2.74(+1.41%) | |
Oct 27, 2021 | 197.64 | 198.33 | 194.63 | 194.82 | 19,351 | -3.16(-1.60%) |
Oct 26, 2021 | 198.91 | 197.98 | 9,492 | +0.25(+0.13%) | ||
Oct 25, 2021 | 193.77 | 197.73 | 193.21 | 197.73 | 14,066 | +3.72(+1.92%) |
Oct 22, 2021 | 195.31 | 192.81 | 194.01 | 5,405 | -1.69(-0.86%) | |
Oct 21, 2021 | 195.50 | 195.76 | 194.86 | 195.70 | 14,184 | +1.66(+0.86%) |
Oct 20, 2021 | 193.43 | 195.31 | 193.43 | 194.04 | 29,640 | -0.30(-0.15%) |
Oct 19, 2021 | 193.42 | 195.01 | 193.42 | 194.34 | 15,332 | +1.97(+1.02%) |
Oct 18, 2021 | 191.81 | 192.44 | 191.08 | 192.37 | 10,742 | -0.32(-0.16%) |
Oct 15, 2021 | 195.15 | 195.15 | 192.40 | 192.69 | 13,088 | -0.95(-0.49%) |
Oct 14, 2021 | 193.49 | 194.86 | 193.14 | 193.64 | 16,663 | +2.56(+1.34%) |
Oct 13, 2021 | 190.76 | 191.46 | 190.39 | 191.08 | 17,205 | +1.52(+0.80%) |
Oct 12, 2021 | 190.33 | 190.98 | 188.91 | 189.56 | 12,251 | +0.15(+0.08%) |
Oct 11, 2021 | 188.81 | 191.47 | 188.81 | 189.41 | 15,682 | -0.34(-0.18%) |
Oct 08, 2021 | 192.61 | 192.61 | 189.75 | 189.75 | 20,494 | -1.78(-0.93%) |
Oct 07, 2021 | 190.20 | 192.97 | 189.34 | 191.53 | 21,691 | +2.93(+1.55%) |
Oct 06, 2021 | 189.12 | 190.30 | 187.80 | 188.60 | 20,053 | -2.16(-1.13%) |
Oct 05, 2021 | 192.18 | 192.35 | 190.76 | 190.76 | 26,595 | +0.54(+0.28%) |
Oct 04, 2021 | 192.20 | 192.20 | 189.61 | 190.22 | 18,411 | -4.24(-2.18%) |