Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 187.38 | 188.90 | 187.38 | 188.56 | 6,351 | +1.01(+0.54%) |
Dec 30, 2021 | 188.22 | 188.51 | 187.55 | 187.55 | 12,468 | -0.32(-0.17%) |
Dec 29, 2021 | 187.04 | 188.31 | 187.04 | 187.87 | 17,520 | +0.90(+0.48%) |
Dec 28, 2021 | 185.50 | 187.14 | 185.50 | 186.98 | 16,428 | +1.06(+0.57%) |
Dec 27, 2021 | 184.40 | 185.92 | 184.40 | 185.92 | 15,972 | +1.68(+0.91%) |
Dec 23, 2021 | 184.01 | 184.68 | 184.01 | 184.25 | 21,181 | +0.48(+0.26%) |
Dec 22, 2021 | 182.97 | 183.76 | 182.01 | 183.76 | 14,292 | +0.97(+0.53%) |
Dec 21, 2021 | 182.73 | 183.14 | 182.31 | 182.79 | 64,955 | +0.01(+0.01%) |
Dec 20, 2021 | 181.76 | 182.78 | 181.31 | 182.78 | 17,687 | -0.22(-0.12%) |
Dec 17, 2021 | 185.07 | 185.40 | 182.93 | 182.99 | 22,790 | -2.39(-1.29%) |
Dec 16, 2021 | 183.51 | 185.60 | 183.46 | 185.39 | 16,316 | +2.04(+1.11%) |
Dec 15, 2021 | 181.84 | 183.40 | 181.84 | 183.34 | 21,732 | +1.75(+0.96%) |
Dec 14, 2021 | 181.91 | 182.13 | 181.23 | 181.59 | 12,570 | -0.01(-0.00%) |
Dec 13, 2021 | 179.47 | 181.99 | 179.33 | 181.60 | 20,564 | +2.11(+1.18%) |
Dec 10, 2021 | 178.03 | 179.49 | 178.03 | 179.49 | 18,221 | +2.24(+1.26%) |
Dec 09, 2021 | 176.03 | 177.72 | 176.03 | 177.25 | 8,954 | +0.50(+0.28%) |
Dec 08, 2021 | 176.78 | 177.06 | 175.39 | 176.75 | 6,554 | -0.02(-0.01%) |
Dec 07, 2021 | 176.88 | 177.76 | 176.64 | 176.77 | 14,449 | +0.13(+0.07%) |
Dec 06, 2021 | 174.63 | 177.35 | 174.63 | 176.64 | 12,254 | +3.09(+1.78%) |
Dec 03, 2021 | 172.18 | 173.55 | 172.18 | 173.55 | 13,336 | +2.18(+1.27%) |
Dec 02, 2021 | 169.28 | 172.41 | 169.28 | 171.37 | 10,331 | +2.32(+1.37%) |
Dec 01, 2021 | 170.38 | 172.22 | 169.02 | 169.05 | 14,984 | -0.23(-0.14%) |
Nov 30, 2021 | 173.44 | 173.44 | 169.16 | 169.28 | 11,015 | -4.77(-2.74%) |
Nov 29, 2021 | 174.01 | 174.83 | 173.56 | 174.05 | 14,497 | +0.48(+0.27%) |
Nov 26, 2021 | 174.25 | 174.39 | 173.19 | 173.57 | 10,942 | -2.35(-1.34%) |
Nov 24, 2021 | 176.65 | 176.65 | 175.44 | 175.92 | 33,984 | -1.14(-0.64%) |
Nov 23, 2021 | 175.65 | 177.06 | 175.59 | 177.06 | 21,408 | +1.35(+0.77%) |
Nov 22, 2021 | 174.64 | 176.89 | 174.64 | 175.72 | 6,480 | +1.21(+0.69%) |
Nov 19, 2021 | 175.74 | 175.74 | 174.50 | 174.51 | 7,257 | -1.16(-0.66%) |
Nov 18, 2021 | 176.07 | 175.71 | 175.71 | 175.67 | 10,826 | -0.60(-0.34%) |
Nov 17, 2021 | 176.14 | 176.44 | 176.12 | 176.27 | 7,728 | -0.45(-0.25%) |
Nov 16, 2021 | 177.64 | 178.16 | 176.58 | 176.72 | 11,830 | -1.01(-0.57%) |
Nov 15, 2021 | 177.35 | 177.91 | 177.07 | 177.73 | 13,239 | +0.81(+0.46%) |
Nov 12, 2021 | 177.33 | 177.72 | 176.77 | 176.91 | 8,127 | +0.02(+0.01%) |
Nov 11, 2021 | 177.06 | 177.06 | 176.49 | 176.90 | 9,188 | -0.10(-0.06%) |
Nov 10, 2021 | 176.67 | 177.00 | 22,653 | +0.85(+0.48%) | ||
Nov 09, 2021 | 175.43 | 176.48 | 175.43 | 176.15 | 7,974 | +0.33(+0.19%) |
Nov 08, 2021 | 177.45 | 177.45 | 175.29 | 175.82 | 13,857 | -1.53(-0.86%) |
Nov 05, 2021 | 176.67 | 177.61 | 176.67 | 177.35 | 10,884 | +1.11(+0.63%) |
Nov 04, 2021 | 175.57 | 176.24 | 175.57 | 176.24 | 7,885 | -0.34(-0.19%) |
Nov 03, 2021 | 174.29 | 176.58 | 174.29 | 176.58 | 13,193 | +2.47(+1.42%) |
Nov 02, 2021 | 173.38 | 174.34 | 173.33 | 174.10 | 15,092 | +0.94(+0.54%) |
Nov 01, 2021 | 173.06 | 173.58 | 172.94 | 173.17 | 9,787 | +0.23(+0.13%) |
Oct 29, 2021 | 172.82 | 173.34 | 172.34 | 172.94 | 10,128 | -0.15(-0.09%) |
Oct 28, 2021 | 172.14 | 173.10 | 172.14 | 173.09 | 14,671 | +1.01(+0.59%) |
Oct 27, 2021 | 173.95 | 173.69 | 171.97 | 172.08 | 34,934 | -1.16(-0.67%) |
Oct 26, 2021 | 172.78 | 173.46 | 173.24 | 24,938 | +0.96(+0.56%) | |
Oct 25, 2021 | 172.74 | 172.74 | 171.78 | 172.28 | 22,328 | -0.72(-0.42%) |
Oct 22, 2021 | 171.99 | 173.17 | 171.99 | 173.00 | 8,860 | +0.99(+0.58%) |
Oct 21, 2021 | 172.98 | 172.98 | 171.86 | 172.01 | 10,936 | -0.77(-0.44%) |
Oct 20, 2021 | 171.58 | 173.13 | 171.58 | 172.78 | 14,171 | +1.51(+0.88%) |
Oct 19, 2021 | 171.09 | 171.27 | 170.34 | 171.27 | 9,168 | -0.23(-0.14%) |
Oct 18, 2021 | 172.65 | 172.65 | 171.00 | 171.50 | 20,704 | -1.46(-0.84%) |
Oct 15, 2021 | 174.05 | 174.05 | 172.71 | 172.96 | 8,200 | -0.52(-0.30%) |
Oct 14, 2021 | 172.29 | 173.82 | 172.24 | 173.48 | 6,556 | +1.97(+1.15%) |
Oct 13, 2021 | 171.03 | 171.67 | 169.92 | 171.51 | 39,051 | +0.49(+0.29%) |
Oct 12, 2021 | 170.81 | 171.89 | 170.70 | 171.02 | 10,374 | +0.05(+0.03%) |
Oct 11, 2021 | 171.01 | 171.84 | 170.92 | 170.97 | 8,641 | +0.04(+0.02%) |
Oct 08, 2021 | 171.14 | 171.48 | 170.82 | 170.93 | 10,051 | -0.23(-0.14%) |
Oct 07, 2021 | 171.45 | 172.31 | 171.05 | 171.17 | 13,014 | +0.76(+0.44%) |
Oct 06, 2021 | 167.91 | 170.41 | 167.84 | 170.41 | 13,230 | +1.37(+0.81%) |
Oct 05, 2021 | 168.85 | 169.70 | 168.53 | 169.04 | 45,432 | +0.66(+0.39%) |
Oct 04, 2021 | 168.40 | 169.81 | 167.46 | 168.38 | 19,137 | -0.39(-0.23%) |