Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 184.80 | 185.67 | 184.61 | 184.88 | 38,591 | -0.35(-0.19%) |
Dec 30, 2021 | 185.88 | 186.70 | 185.13 | 185.23 | 59,628 | -0.42(-0.22%) |
Dec 29, 2021 | 186.61 | 186.61 | 185.38 | 185.65 | 43,681 | -0.39(-0.21%) |
Dec 28, 2021 | 186.06 | 187.61 | 185.96 | 186.04 | 36,473 | -0.15(-0.08%) |
Dec 27, 2021 | 185.25 | 186.22 | 184.41 | 186.20 | 46,171 | +1.42(+0.77%) |
Dec 23, 2021 | 184.65 | 185.56 | 184.65 | 184.78 | 33,649 | +1.33(+0.73%) |
Dec 22, 2021 | 181.72 | 183.58 | 181.42 | 183.45 | 51,145 | +1.47(+0.81%) |
Dec 21, 2021 | 179.56 | 182.35 | 179.56 | 181.97 | 70,748 | +4.54(+2.56%) |
Dec 20, 2021 | 178.26 | 178.26 | 175.68 | 177.44 | 139,049 | -3.97(-2.19%) |
Dec 17, 2021 | 183.67 | 183.67 | 179.96 | 181.41 | 58,004 | -3.66(-1.98%) |
Dec 16, 2021 | 185.70 | 186.53 | 184.31 | 185.07 | 82,322 | +1.74(+0.95%) |
Dec 15, 2021 | 183.14 | 183.59 | 180.44 | 183.32 | 60,867 | +1.02(+0.56%) |
Dec 14, 2021 | 181.46 | 184.37 | 181.46 | 182.31 | 71,475 | +0.20(+0.11%) |
Dec 13, 2021 | 184.21 | 184.21 | 181.76 | 182.11 | 58,704 | -2.90(-1.57%) |
Dec 10, 2021 | 186.09 | 186.09 | 183.82 | 185.01 | 38,185 | +0.03(+0.02%) |
Dec 09, 2021 | 184.48 | 185.89 | 183.99 | 184.98 | 40,937 | -0.44(-0.24%) |
Dec 08, 2021 | 186.19 | 186.63 | 184.91 | 185.42 | 62,651 | -0.58(-0.31%) |
Dec 07, 2021 | 184.65 | 186.71 | 184.46 | 186.00 | 49,406 | +3.81(+2.09%) |
Dec 06, 2021 | 181.63 | 184.06 | 180.66 | 182.20 | 255,940 | +3.00(+1.68%) |
Dec 03, 2021 | 183.08 | 183.08 | 177.85 | 179.19 | 204,700 | -3.57(-1.95%) |
Dec 02, 2021 | 178.31 | 183.39 | 178.16 | 182.76 | 328,516 | +5.89(+3.33%) |
Dec 01, 2021 | 182.47 | 183.47 | 176.86 | 176.87 | 154,274 | -2.47(-1.38%) |
Nov 30, 2021 | 181.40 | 182.12 | 179.02 | 179.34 | 102,858 | -4.41(-2.40%) |
Nov 29, 2021 | 185.25 | 185.87 | 182.14 | 183.74 | 61,872 | +0.61(+0.33%) |
Nov 26, 2021 | 183.50 | 184.04 | 181.14 | 183.13 | 50,533 | -6.94(-3.65%) |
Nov 24, 2021 | 189.04 | 190.45 | 188.51 | 190.08 | 57,364 | +0.74(+0.39%) |
Nov 23, 2021 | 187.52 | 189.53 | 187.17 | 189.33 | 105,171 | +2.81(+1.50%) |
Nov 22, 2021 | 187.78 | 188.47 | 186.49 | 186.53 | 76,054 | +0.78(+0.42%) |
Nov 19, 2021 | 186.36 | 186.85 | 184.65 | 185.75 | 79,260 | -2.48(-1.32%) |
Nov 18, 2021 | 189.77 | 188.65 | 188.14 | 188.23 | 67,173 | -1.17(-0.62%) |
Nov 17, 2021 | 191.28 | 191.28 | 188.49 | 189.40 | 65,075 | -2.89(-1.50%) |
Nov 16, 2021 | 192.32 | 193.23 | 191.27 | 192.29 | 119,836 | +0.30(+0.15%) |
Nov 15, 2021 | 192.73 | 193.30 | 191.64 | 191.99 | 43,261 | +0.08(+0.04%) |
Nov 12, 2021 | 191.74 | 191.98 | 190.50 | 191.92 | 44,425 | +0.74(+0.38%) |
Nov 11, 2021 | 191.46 | 191.77 | 190.61 | 191.18 | 53,247 | +0.23(+0.12%) |
Nov 10, 2021 | 191.09 | 190.95 | 73,678 | -0.13(-0.07%) | ||
Nov 09, 2021 | 191.48 | 191.65 | 189.75 | 191.09 | 158,330 | -1.31(-0.68%) |
Nov 08, 2021 | 192.64 | 193.48 | 192.00 | 192.39 | 66,584 | +0.98(+0.51%) |
Nov 05, 2021 | 191.86 | 193.05 | 190.64 | 191.41 | 52,093 | +1.14(+0.60%) |
Nov 04, 2021 | 192.12 | 192.12 | 189.04 | 190.28 | 61,192 | -1.80(-0.94%) |
Nov 03, 2021 | 191.07 | 192.71 | 190.72 | 192.08 | 109,940 | +0.82(+0.43%) |
Nov 02, 2021 | 191.29 | 191.76 | 190.49 | 191.26 | 53,723 | +0.06(+0.03%) |
Nov 01, 2021 | 191.98 | 190.53 | 190.61 | 191.20 | 44,833 | +0.68(+0.36%) |
Oct 29, 2021 | 190.70 | 191.24 | 190.12 | 190.53 | 34,908 | +0.03(+0.02%) |
Oct 28, 2021 | 190.00 | 190.69 | 189.58 | 190.50 | 43,837 | +1.75(+0.93%) |
Oct 27, 2021 | 192.45 | 192.63 | 188.69 | 188.74 | 60,463 | -5.38(-2.77%) |
Oct 26, 2021 | 195.07 | 194.12 | 194.12 | 68,741 | -0.04(-0.02%) | |
Oct 25, 2021 | 195.13 | 195.13 | 193.78 | 194.16 | 44,368 | +0.26(+0.13%) |
Oct 22, 2021 | 192.11 | 194.03 | 192.11 | 193.90 | 35,306 | +2.38(+1.24%) |
Oct 21, 2021 | 192.28 | 192.29 | 190.53 | 191.53 | 41,202 | -0.62(-0.32%) |
Oct 20, 2021 | 191.25 | 192.26 | 190.49 | 192.15 | 42,414 | +0.93(+0.49%) |
Oct 19, 2021 | 190.39 | 191.21 | 189.52 | 191.21 | 106,288 | +1.85(+0.98%) |
Oct 18, 2021 | 188.53 | 189.96 | 187.96 | 189.36 | 49,535 | +0.64(+0.34%) |
Oct 15, 2021 | 187.26 | 189.61 | 187.07 | 188.72 | 58,323 | +3.47(+1.87%) |
Oct 14, 2021 | 184.36 | 185.32 | 182.88 | 185.25 | 84,118 | +3.08(+1.69%) |
Oct 13, 2021 | 183.52 | 183.52 | 180.30 | 182.17 | 56,503 | -1.08(-0.59%) |
Oct 12, 2021 | 183.70 | 184.47 | 182.71 | 183.25 | 69,604 | -0.47(-0.25%) |
Oct 11, 2021 | 186.60 | 187.48 | 183.66 | 183.72 | 52,337 | -2.48(-1.33%) |
Oct 08, 2021 | 185.57 | 187.06 | 185.57 | 186.19 | 39,786 | +0.79(+0.43%) |
Oct 07, 2021 | 185.70 | 187.15 | 185.16 | 185.40 | 52,878 | +1.56(+0.85%) |
Oct 06, 2021 | 181.86 | 183.95 | 180.62 | 183.84 | 95,512 | +0.29(+0.16%) |
Oct 05, 2021 | 182.24 | 184.61 | 181.20 | 183.55 | 103,102 | +2.67(+1.48%) |
Oct 04, 2021 | 182.77 | 184.15 | 180.09 | 180.88 | 229,599 | -2.19(-1.20%) |