Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 187.24 | 188.65 | 186.56 | 187.64 | 822,606 | +0.74(+0.39%) |
Dec 30, 2021 | 186.97 | 187.59 | 185.81 | 186.90 | 818,227 | +0.56(+0.30%) |
Dec 29, 2021 | 185.21 | 186.73 | 183.99 | 186.34 | 945,001 | +0.90(+0.48%) |
Dec 28, 2021 | 184.05 | 185.93 | 183.42 | 185.44 | 1,286,058 | +1.39(+0.76%) |
Dec 27, 2021 | 180.29 | 184.20 | 179.54 | 184.05 | 1,024,106 | +4.82(+2.69%) |
Dec 23, 2021 | 179.46 | 180.37 | 178.13 | 179.23 | 1,347,204 | -0.17(-0.10%) |
Dec 22, 2021 | 179.14 | 179.64 | 178.10 | 179.40 | 1,296,121 | +0.90(+0.50%) |
Dec 21, 2021 | 182.43 | 183.22 | 177.59 | 178.50 | 1,601,421 | -3.19(-1.76%) |
Dec 20, 2021 | 179.40 | 182.15 | 178.53 | 181.69 | 1,219,846 | +0.71(+0.39%) |
Dec 17, 2021 | 180.44 | 183.51 | 179.60 | 180.99 | 3,762,004 | +0.78(+0.43%) |
Dec 16, 2021 | 177.30 | 180.65 | 176.82 | 180.20 | 1,815,157 | +3.12(+1.76%) |
Dec 15, 2021 | 176.19 | 177.68 | 174.99 | 177.08 | 1,436,662 | +1.89(+1.08%) |
Dec 14, 2021 | 176.88 | 177.07 | 173.18 | 175.20 | 1,812,311 | -2.03(-1.15%) |
Dec 13, 2021 | 172.21 | 177.79 | 172.21 | 177.23 | 1,878,643 | +4.84(+2.81%) |
Dec 10, 2021 | 169.44 | 172.67 | 168.49 | 172.39 | 1,840,865 | +3.20(+1.89%) |
Dec 09, 2021 | 170.51 | 171.13 | 168.48 | 169.19 | 1,603,382 | -1.72(-1.01%) |
Dec 08, 2021 | 171.15 | 172.90 | 169.89 | 170.91 | 2,575,723 | -0.53(-0.31%) |
Dec 07, 2021 | 168.84 | 171.76 | 168.46 | 171.45 | 2,071,236 | +3.86(+2.31%) |
Dec 06, 2021 | 165.55 | 168.75 | 164.91 | 167.58 | 2,288,665 | +2.64(+1.60%) |
Dec 03, 2021 | 165.98 | 166.61 | 163.46 | 164.94 | 1,381,535 | -0.70(-0.42%) |
Dec 02, 2021 | 162.26 | 167.30 | 161.97 | 165.64 | 1,973,618 | +4.53(+2.81%) |
Dec 01, 2021 | 162.39 | 166.02 | 161.03 | 161.10 | 1,581,117 | -0.97(-0.60%) |
Nov 30, 2021 | 165.06 | 166.29 | 161.89 | 162.08 | 2,979,819 | -3.73(-2.25%) |
Nov 29, 2021 | 163.73 | 166.85 | 162.21 | 165.81 | 1,450,344 | +2.08(+1.27%) |
Nov 26, 2021 | 165.72 | 167.60 | 163.36 | 163.73 | 904,749 | -2.82(-1.69%) |
Nov 24, 2021 | 164.21 | 166.64 | 162.73 | 166.55 | 1,160,642 | +2.67(+1.63%) |
Nov 23, 2021 | 161.82 | 164.41 | 161.82 | 163.88 | 1,332,491 | +1.53(+0.94%) |
Nov 22, 2021 | 163.95 | 164.24 | 161.07 | 162.35 | 1,534,418 | -1.59(-0.97%) |
Nov 19, 2021 | 164.75 | 165.40 | 163.07 | 163.94 | 1,657,090 | +0.37(+0.22%) |
Nov 18, 2021 | 164.84 | 163.87 | 163.34 | 163.58 | 1,440,237 | -1.22(-0.74%) |
Nov 17, 2021 | 160.79 | 165.64 | 160.49 | 164.80 | 2,330,510 | +4.01(+2.49%) |
Nov 16, 2021 | 163.51 | 164.41 | 160.60 | 160.79 | 1,603,275 | -2.29(-1.41%) |
Nov 15, 2021 | 161.20 | 163.14 | 160.35 | 163.09 | 1,216,783 | +1.79(+1.11%) |
Nov 12, 2021 | 161.66 | 161.96 | 160.65 | 161.30 | 1,210,754 | +0.11(+0.07%) |
Nov 11, 2021 | 161.05 | 161.47 | 159.37 | 161.19 | 1,483,549 | +0.28(+0.18%) |
Nov 10, 2021 | 161.36 | 160.91 | 1,397,194 | -0.46(-0.28%) | ||
Nov 09, 2021 | 160.60 | 162.02 | 160.26 | 161.36 | 1,926,279 | +0.79(+0.49%) |
Nov 08, 2021 | 161.12 | 161.59 | 158.07 | 160.58 | 1,709,257 | -0.14(-0.09%) |
Nov 05, 2021 | 162.38 | 163.25 | 160.49 | 160.72 | 1,539,131 | -0.82(-0.51%) |
Nov 04, 2021 | 163.43 | 163.84 | 160.97 | 161.54 | 1,505,180 | -1.67(-1.02%) |
Nov 03, 2021 | 163.77 | 164.84 | 161.42 | 163.21 | 1,495,614 | +0.11(+0.07%) |
Nov 02, 2021 | 162.39 | 163.71 | 160.25 | 163.10 | 1,962,089 | +1.15(+0.71%) |
Nov 01, 2021 | 161.52 | 162.27 | 159.50 | 161.95 | 1,948,137 | +1.08(+0.67%) |
Oct 29, 2021 | 161.09 | 163.24 | 159.87 | 160.87 | 2,936,403 | -1.43(-0.88%) |
Oct 28, 2021 | 159.22 | 162.59 | 158.58 | 162.30 | 2,276,472 | +3.26(+2.05%) |
Oct 27, 2021 | 162.17 | 162.76 | 158.77 | 159.04 | 2,786,305 | -1.63(-1.02%) |
Oct 26, 2021 | 158.90 | 161.10 | 160.68 | 1,703,503 | +2.18(+1.37%) | |
Oct 25, 2021 | 159.48 | 159.66 | 157.37 | 158.50 | 2,127,378 | -1.32(-0.83%) |
Oct 22, 2021 | 158.82 | 160.56 | 157.85 | 159.82 | 3,176,596 | +1.05(+0.66%) |
Oct 21, 2021 | 154.49 | 158.93 | 153.05 | 158.77 | 3,252,025 | +2.62(+1.68%) |
Oct 20, 2021 | 154.36 | 156.31 | 154.27 | 156.14 | 2,649,789 | +1.89(+1.23%) |
Oct 19, 2021 | 152.05 | 154.58 | 151.23 | 154.25 | 3,124,730 | +4.52(+3.02%) |
Oct 18, 2021 | 150.43 | 150.72 | 148.78 | 149.73 | 2,031,281 | -0.93(-0.62%) |
Oct 15, 2021 | 153.21 | 153.41 | 149.34 | 150.66 | 2,551,298 | -2.17(-1.42%) |
Oct 14, 2021 | 151.83 | 153.42 | 151.29 | 152.82 | 2,435,848 | +1.39(+0.92%) |
Oct 13, 2021 | 151.09 | 152.00 | 148.39 | 151.43 | 3,148,980 | -0.78(-0.52%) |
Oct 12, 2021 | 151.15 | 152.80 | 150.40 | 152.22 | 1,657,568 | +1.64(+1.09%) |
Oct 11, 2021 | 151.27 | 152.21 | 150.12 | 150.58 | 1,348,162 | -0.95(-0.62%) |
Oct 08, 2021 | 154.13 | 154.13 | 151.21 | 151.52 | 1,089,175 | -2.70(-1.75%) |
Oct 07, 2021 | 156.15 | 157.72 | 153.99 | 154.23 | 1,061,605 | -1.33(-0.85%) |
Oct 06, 2021 | 153.20 | 155.74 | 151.92 | 155.56 | 1,401,641 | +1.69(+1.10%) |
Oct 05, 2021 | 155.07 | 155.33 | 152.71 | 153.87 | 1,697,316 | -1.08(-0.70%) |
Oct 04, 2021 | 153.78 | 155.76 | 153.27 | 154.95 | 1,639,132 | +0.57(+0.37%) |