Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 181.39 | 182.72 | 181.30 | 181.47 | 1,022,415 | -0.43(-0.24%) |
Dec 30, 2021 | 182.71 | 183.87 | 181.75 | 181.90 | 761,912 | -0.22(-0.12%) |
Dec 29, 2021 | 182.57 | 183.19 | 181.37 | 182.12 | 755,922 | +0.06(+0.04%) |
Dec 28, 2021 | 181.27 | 183.42 | 181.17 | 182.06 | 739,959 | +0.09(+0.05%) |
Dec 27, 2021 | 179.92 | 182.19 | 179.10 | 181.97 | 1,080,279 | +2.84(+1.59%) |
Dec 23, 2021 | 179.92 | 181.69 | 179.07 | 179.12 | 782,145 | +0.73(+0.41%) |
Dec 22, 2021 | 177.92 | 179.05 | 177.19 | 178.39 | 1,019,675 | +0.23(+0.13%) |
Dec 21, 2021 | 175.94 | 179.82 | 175.80 | 178.16 | 2,599,034 | +3.91(+2.24%) |
Dec 20, 2021 | 175.90 | 175.92 | 171.28 | 174.25 | 2,664,851 | -4.24(-2.38%) |
Dec 17, 2021 | 182.36 | 182.43 | 176.51 | 178.50 | 3,892,894 | -4.12(-2.25%) |
Dec 16, 2021 | 181.96 | 185.42 | 180.91 | 182.62 | 1,374,988 | +3.36(+1.87%) |
Dec 15, 2021 | 180.98 | 181.35 | 177.45 | 179.26 | 1,544,419 | -0.66(-0.37%) |
Dec 14, 2021 | 178.15 | 182.14 | 177.97 | 179.92 | 1,769,115 | +2.35(+1.33%) |
Dec 13, 2021 | 181.13 | 181.17 | 177.32 | 177.57 | 2,101,608 | -4.84(-2.65%) |
Dec 10, 2021 | 184.59 | 185.38 | 180.63 | 182.41 | 1,367,671 | +0.75(+0.41%) |
Dec 09, 2021 | 181.80 | 183.41 | 180.77 | 181.66 | 1,360,205 | -1.23(-0.67%) |
Dec 08, 2021 | 184.16 | 184.95 | 181.44 | 182.89 | 1,498,161 | -1.09(-0.60%) |
Dec 07, 2021 | 182.48 | 185.01 | 181.94 | 183.98 | 1,479,800 | +3.02(+1.67%) |
Dec 06, 2021 | 180.77 | 183.49 | 179.21 | 180.96 | 1,560,624 | +2.02(+1.13%) |
Dec 03, 2021 | 182.68 | 182.94 | 177.44 | 178.94 | 1,814,857 | -3.73(-2.04%) |
Dec 02, 2021 | 178.96 | 183.99 | 178.29 | 182.67 | 1,743,546 | +5.79(+3.27%) |
Dec 01, 2021 | 182.82 | 183.15 | 176.76 | 176.88 | 1,827,354 | -1.40(-0.79%) |
Nov 30, 2021 | 179.83 | 180.68 | 177.43 | 178.28 | 4,141,747 | -3.51(-1.93%) |
Nov 29, 2021 | 184.47 | 184.76 | 180.61 | 181.79 | 2,948,922 | +0.71(+0.39%) |
Nov 26, 2021 | 182.26 | 182.68 | 178.17 | 181.09 | 1,612,179 | -7.72(-4.09%) |
Nov 24, 2021 | 188.51 | 190.26 | 187.56 | 188.81 | 1,584,271 | -0.42(-0.22%) |
Nov 23, 2021 | 186.32 | 189.30 | 185.52 | 189.22 | 1,832,164 | +4.47(+2.42%) |
Nov 22, 2021 | 183.49 | 186.88 | 181.71 | 184.75 | 1,929,903 | +4.34(+2.40%) |
Nov 19, 2021 | 180.00 | 180.81 | 177.18 | 180.42 | 2,053,352 | -1.40(-0.77%) |
Nov 18, 2021 | 183.08 | 182.10 | 181.52 | 181.82 | 1,417,790 | -1.40(-0.77%) |
Nov 17, 2021 | 185.60 | 185.88 | 182.30 | 183.22 | 1,340,087 | -2.78(-1.49%) |
Nov 16, 2021 | 185.51 | 186.90 | 184.42 | 186.00 | 1,280,204 | +0.64(+0.35%) |
Nov 15, 2021 | 185.15 | 185.72 | 183.92 | 185.36 | 1,584,252 | +1.09(+0.59%) |
Nov 12, 2021 | 185.91 | 186.09 | 182.99 | 184.26 | 1,647,434 | -1.80(-0.97%) |
Nov 11, 2021 | 186.02 | 187.17 | 185.55 | 186.06 | 1,175,307 | +0.17(+0.09%) |
Nov 10, 2021 | 187.84 | 185.66 | 185.89 | 1,672,083 | -1.47(-0.79%) | |
Nov 09, 2021 | 186.54 | 188.21 | 185.71 | 187.37 | 1,248,047 | -1.02(-0.54%) |
Nov 08, 2021 | 188.44 | 189.28 | 187.00 | 188.39 | 1,042,099 | +0.97(+0.52%) |
Nov 05, 2021 | 189.61 | 191.09 | 186.17 | 187.42 | 1,279,295 | -0.55(-0.29%) |
Nov 04, 2021 | 191.73 | 191.73 | 186.43 | 187.97 | 1,592,059 | -4.52(-2.35%) |
Nov 03, 2021 | 189.30 | 193.29 | 188.90 | 192.49 | 1,597,681 | +2.35(+1.24%) |
Nov 02, 2021 | 189.95 | 190.54 | 189.05 | 190.14 | 1,797,795 | -0.49(-0.26%) |
Nov 01, 2021 | 192.73 | 192.60 | 189.82 | 190.63 | 1,377,605 | -0.35(-0.18%) |
Oct 29, 2021 | 193.63 | 194.12 | 190.42 | 190.98 | 1,963,189 | -1.83(-0.95%) |
Oct 28, 2021 | 193.65 | 194.56 | 192.16 | 192.81 | 1,591,480 | +0.13(+0.07%) |
Oct 27, 2021 | 194.61 | 195.92 | 192.55 | 192.68 | 1,671,322 | -2.86(-1.46%) |
Oct 26, 2021 | 196.12 | 195.54 | 1,416,484 | -0.44(-0.23%) | ||
Oct 25, 2021 | 196.31 | 196.38 | 195.03 | 195.98 | 2,347,076 | +0.43(+0.22%) |
Oct 22, 2021 | 193.54 | 196.92 | 193.54 | 195.55 | 2,089,377 | +3.03(+1.57%) |
Oct 21, 2021 | 192.51 | 193.12 | 190.58 | 192.52 | 1,646,868 | -0.06(-0.03%) |
Oct 20, 2021 | 187.17 | 192.77 | 186.02 | 192.58 | 2,599,346 | +5.40(+2.89%) |
Oct 19, 2021 | 182.72 | 187.21 | 182.14 | 187.18 | 2,160,141 | +5.42(+2.98%) |
Oct 18, 2021 | 178.90 | 181.80 | 178.84 | 181.76 | 2,358,085 | +1.55(+0.86%) |
Oct 15, 2021 | 177.03 | 182.99 | 176.82 | 180.21 | 3,931,172 | -3.05(-1.66%) |
Oct 14, 2021 | 183.69 | 183.91 | 181.23 | 183.26 | 2,072,060 | +1.80(+0.99%) |
Oct 13, 2021 | 182.25 | 182.47 | 178.30 | 181.46 | 1,505,278 | -1.38(-0.76%) |
Oct 12, 2021 | 180.23 | 183.38 | 179.89 | 182.84 | 2,073,275 | +2.02(+1.12%) |
Oct 11, 2021 | 183.19 | 184.31 | 180.71 | 180.82 | 1,578,991 | -1.54(-0.84%) |
Oct 08, 2021 | 181.27 | 183.36 | 180.51 | 182.36 | 1,135,738 | +0.86(+0.48%) |
Oct 07, 2021 | 182.38 | 183.14 | 180.94 | 181.49 | 1,746,322 | +0.88(+0.49%) |
Oct 06, 2021 | 179.44 | 180.78 | 177.00 | 180.61 | 1,588,269 | +0.30(+0.16%) |
Oct 05, 2021 | 179.40 | 181.82 | 178.22 | 180.32 | 2,140,313 | +2.16(+1.21%) |
Oct 04, 2021 | 177.91 | 180.76 | 176.66 | 178.16 | 1,484,259 | -0.20(-0.11%) |