Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 184.21 | 185.08 | 184.02 | 184.28 | 38,715 | -0.35(-0.19%) |
Dec 30, 2021 | 185.29 | 186.10 | 184.53 | 184.64 | 59,821 | -0.41(-0.22%) |
Dec 29, 2021 | 186.01 | 186.01 | 184.78 | 185.05 | 43,822 | -0.39(-0.21%) |
Dec 28, 2021 | 185.46 | 187.01 | 185.36 | 185.44 | 36,590 | -0.15(-0.08%) |
Dec 27, 2021 | 184.65 | 185.62 | 183.82 | 185.60 | 46,320 | +1.41(+0.77%) |
Dec 23, 2021 | 184.06 | 184.96 | 184.06 | 184.18 | 33,758 | +1.33(+0.73%) |
Dec 22, 2021 | 181.13 | 182.99 | 180.84 | 182.86 | 51,310 | +1.47(+0.81%) |
Dec 21, 2021 | 178.98 | 181.76 | 178.98 | 181.39 | 70,976 | +4.52(+2.56%) |
Dec 20, 2021 | 177.69 | 177.69 | 175.11 | 176.87 | 139,498 | -3.96(-2.19%) |
Dec 17, 2021 | 183.08 | 183.08 | 179.38 | 180.82 | 58,191 | -3.65(-1.98%) |
Dec 16, 2021 | 185.10 | 185.93 | 183.72 | 184.47 | 82,588 | +1.74(+0.95%) |
Dec 15, 2021 | 182.55 | 183.00 | 179.86 | 182.73 | 61,064 | +1.01(+0.56%) |
Dec 14, 2021 | 180.87 | 183.77 | 180.87 | 181.72 | 71,706 | +0.20(+0.11%) |
Dec 13, 2021 | 183.61 | 183.61 | 181.18 | 181.52 | 58,893 | -2.89(-1.57%) |
Dec 10, 2021 | 185.49 | 185.49 | 183.23 | 184.42 | 38,308 | +0.03(+0.02%) |
Dec 09, 2021 | 183.88 | 185.29 | 183.40 | 184.39 | 41,069 | -0.44(-0.24%) |
Dec 08, 2021 | 185.59 | 186.03 | 184.31 | 184.82 | 62,853 | -0.58(-0.31%) |
Dec 07, 2021 | 184.06 | 186.10 | 183.87 | 185.41 | 49,566 | +3.79(+2.09%) |
Dec 06, 2021 | 181.05 | 183.46 | 180.08 | 181.61 | 256,766 | +2.99(+1.68%) |
Dec 03, 2021 | 182.49 | 182.49 | 177.28 | 178.62 | 205,361 | -3.56(-1.95%) |
Dec 02, 2021 | 177.73 | 182.80 | 177.59 | 182.17 | 329,578 | +5.88(+3.33%) |
Dec 01, 2021 | 181.88 | 182.88 | 176.29 | 176.30 | 154,773 | -2.46(-1.38%) |
Nov 30, 2021 | 180.81 | 181.53 | 178.44 | 178.76 | 103,190 | -4.39(-2.40%) |
Nov 29, 2021 | 184.65 | 185.27 | 181.55 | 183.15 | 62,072 | +0.61(+0.33%) |
Nov 26, 2021 | 182.90 | 183.45 | 180.56 | 182.54 | 50,697 | -6.92(-3.65%) |
Nov 24, 2021 | 188.43 | 189.84 | 187.91 | 189.47 | 57,549 | +0.74(+0.39%) |
Nov 23, 2021 | 186.92 | 188.92 | 186.56 | 188.72 | 105,510 | +2.80(+1.50%) |
Nov 22, 2021 | 187.17 | 187.87 | 185.89 | 185.93 | 76,300 | +0.78(+0.42%) |
Nov 19, 2021 | 185.76 | 186.25 | 184.06 | 185.15 | 79,516 | -2.47(-1.32%) |
Nov 18, 2021 | 189.16 | 188.04 | 187.53 | 187.62 | 67,390 | -1.17(-0.62%) |
Nov 17, 2021 | 190.66 | 190.66 | 187.89 | 188.79 | 65,285 | -2.88(-1.50%) |
Nov 16, 2021 | 191.70 | 192.61 | 190.65 | 191.67 | 120,223 | +0.29(+0.15%) |
Nov 15, 2021 | 192.11 | 192.68 | 191.02 | 191.38 | 43,401 | +0.08(+0.04%) |
Nov 12, 2021 | 191.12 | 191.37 | 189.88 | 191.30 | 44,569 | +0.73(+0.38%) |
Nov 11, 2021 | 190.84 | 191.16 | 190.00 | 190.57 | 53,419 | +0.23(+0.12%) |
Nov 10, 2021 | 190.47 | 190.34 | 73,916 | -0.13(-0.07%) | ||
Nov 09, 2021 | 190.86 | 191.03 | 189.14 | 190.47 | 158,841 | -1.30(-0.68%) |
Nov 08, 2021 | 192.02 | 192.86 | 191.38 | 191.78 | 66,799 | +0.98(+0.51%) |
Nov 05, 2021 | 191.24 | 192.43 | 190.03 | 190.80 | 52,262 | +1.13(+0.60%) |
Nov 04, 2021 | 191.50 | 191.50 | 188.43 | 189.66 | 61,389 | -1.80(-0.94%) |
Nov 03, 2021 | 190.45 | 192.09 | 190.10 | 191.46 | 110,295 | +0.82(+0.43%) |
Nov 02, 2021 | 190.67 | 191.15 | 189.87 | 190.64 | 53,896 | +0.06(+0.03%) |
Nov 01, 2021 | 191.37 | 189.91 | 190.00 | 190.59 | 44,978 | +0.68(+0.36%) |
Oct 29, 2021 | 190.08 | 190.62 | 189.50 | 189.91 | 35,020 | +0.03(+0.01%) |
Oct 28, 2021 | 189.39 | 190.07 | 188.97 | 189.88 | 43,979 | +1.75(+0.93%) |
Oct 27, 2021 | 191.83 | 192.01 | 188.09 | 188.13 | 60,658 | -5.36(-2.77%) |
Oct 26, 2021 | 194.45 | 193.50 | 193.50 | 68,963 | -0.04(-0.02%) | |
Oct 25, 2021 | 194.50 | 194.50 | 193.15 | 193.53 | 44,511 | +0.26(+0.13%) |
Oct 22, 2021 | 191.49 | 193.41 | 191.49 | 193.28 | 35,420 | +2.37(+1.24%) |
Oct 21, 2021 | 191.66 | 191.67 | 189.92 | 190.91 | 41,335 | -0.62(-0.32%) |
Oct 20, 2021 | 190.63 | 191.64 | 189.88 | 191.53 | 42,551 | +0.93(+0.49%) |
Oct 19, 2021 | 189.78 | 190.60 | 188.91 | 190.60 | 106,632 | +1.84(+0.98%) |
Oct 18, 2021 | 187.92 | 189.35 | 187.35 | 188.75 | 49,695 | +0.64(+0.34%) |
Oct 15, 2021 | 186.66 | 189.00 | 186.47 | 188.12 | 58,511 | +3.46(+1.87%) |
Oct 14, 2021 | 183.77 | 184.72 | 182.29 | 184.65 | 84,390 | +3.07(+1.69%) |
Oct 13, 2021 | 182.93 | 182.93 | 179.72 | 181.58 | 56,686 | -1.07(-0.59%) |
Oct 12, 2021 | 183.10 | 183.88 | 182.12 | 182.66 | 69,829 | -0.47(-0.25%) |
Oct 11, 2021 | 186.00 | 186.88 | 183.07 | 183.12 | 52,506 | -2.47(-1.33%) |
Oct 08, 2021 | 184.98 | 186.46 | 184.98 | 185.59 | 39,914 | +0.79(+0.43%) |
Oct 07, 2021 | 185.10 | 186.54 | 184.56 | 184.81 | 53,048 | +1.56(+0.85%) |
Oct 06, 2021 | 181.28 | 183.36 | 180.03 | 183.25 | 95,820 | +0.29(+0.16%) |
Oct 05, 2021 | 181.65 | 184.02 | 180.61 | 182.96 | 103,435 | +2.66(+1.48%) |
Oct 04, 2021 | 182.18 | 183.56 | 179.51 | 180.30 | 230,341 | -2.19(-1.20%) |