Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 188.56 | 190.09 | 188.56 | 189.75 | 6,311 | +1.02(+0.54%) |
Dec 30, 2021 | 189.41 | 189.70 | 188.73 | 188.73 | 12,390 | -0.32(-0.17%) |
Dec 29, 2021 | 188.22 | 189.50 | 188.22 | 189.06 | 17,410 | +0.90(+0.48%) |
Dec 28, 2021 | 186.67 | 188.32 | 186.67 | 188.16 | 16,325 | +1.06(+0.57%) |
Dec 27, 2021 | 185.56 | 187.09 | 185.56 | 187.09 | 15,872 | +1.69(+0.91%) |
Dec 23, 2021 | 185.17 | 185.84 | 185.17 | 185.41 | 21,049 | +0.48(+0.26%) |
Dec 22, 2021 | 184.13 | 184.92 | 183.15 | 184.92 | 14,203 | +0.98(+0.53%) |
Dec 21, 2021 | 183.88 | 184.30 | 183.46 | 183.94 | 64,549 | +0.01(+0.01%) |
Dec 20, 2021 | 182.90 | 183.93 | 182.45 | 183.93 | 17,577 | -0.22(-0.12%) |
Dec 17, 2021 | 186.24 | 186.56 | 184.08 | 184.15 | 22,648 | -2.41(-1.29%) |
Dec 16, 2021 | 184.67 | 186.77 | 184.62 | 186.55 | 16,214 | +2.06(+1.11%) |
Dec 15, 2021 | 182.99 | 184.55 | 182.99 | 184.50 | 21,596 | +1.76(+0.96%) |
Dec 14, 2021 | 183.06 | 183.27 | 182.37 | 182.73 | 12,492 | -0.01(-0.00%) |
Dec 13, 2021 | 180.60 | 183.13 | 180.46 | 182.74 | 20,436 | +2.12(+1.18%) |
Dec 10, 2021 | 179.15 | 180.62 | 179.15 | 180.62 | 18,107 | +2.25(+1.26%) |
Dec 09, 2021 | 177.14 | 178.84 | 177.14 | 178.37 | 8,898 | +0.50(+0.28%) |
Dec 08, 2021 | 177.90 | 178.18 | 176.50 | 177.87 | 6,513 | -0.02(-0.01%) |
Dec 07, 2021 | 177.99 | 178.88 | 177.75 | 177.89 | 14,359 | +0.13(+0.07%) |
Dec 06, 2021 | 175.73 | 178.47 | 175.73 | 177.75 | 12,177 | +3.11(+1.78%) |
Dec 03, 2021 | 173.26 | 174.65 | 173.26 | 174.65 | 13,253 | +2.19(+1.27%) |
Dec 02, 2021 | 170.35 | 173.50 | 170.35 | 172.45 | 10,267 | +2.34(+1.37%) |
Dec 01, 2021 | 171.45 | 173.31 | 170.09 | 170.12 | 14,890 | -0.23(-0.14%) |
Nov 30, 2021 | 174.53 | 174.53 | 170.23 | 170.35 | 10,946 | -4.80(-2.74%) |
Nov 29, 2021 | 175.11 | 175.93 | 174.65 | 175.15 | 14,406 | +0.48(+0.27%) |
Nov 26, 2021 | 175.35 | 175.49 | 174.28 | 174.66 | 10,874 | -2.36(-1.34%) |
Nov 24, 2021 | 177.76 | 177.76 | 176.55 | 177.03 | 33,772 | -1.15(-0.65%) |
Nov 23, 2021 | 176.76 | 178.18 | 176.70 | 178.18 | 21,274 | +1.36(+0.77%) |
Nov 22, 2021 | 175.74 | 178.00 | 175.74 | 176.82 | 6,440 | +1.22(+0.69%) |
Nov 19, 2021 | 176.85 | 176.85 | 175.60 | 175.61 | 7,211 | -1.17(-0.66%) |
Nov 18, 2021 | 177.18 | 176.81 | 176.81 | 176.78 | 10,758 | -0.60(-0.34%) |
Nov 17, 2021 | 177.25 | 177.55 | 177.23 | 177.38 | 7,680 | -0.45(-0.25%) |
Nov 16, 2021 | 178.76 | 179.28 | 177.69 | 177.83 | 11,756 | -1.02(-0.57%) |
Nov 15, 2021 | 178.47 | 179.04 | 178.19 | 178.85 | 13,156 | +0.82(+0.46%) |
Nov 12, 2021 | 178.44 | 178.84 | 177.89 | 178.03 | 8,077 | +0.02(+0.01%) |
Nov 11, 2021 | 178.18 | 178.18 | 177.60 | 178.01 | 9,131 | -0.10(-0.06%) |
Nov 10, 2021 | 177.78 | 178.11 | 22,511 | +0.85(+0.48%) | ||
Nov 09, 2021 | 176.53 | 177.59 | 176.53 | 177.26 | 7,924 | +0.33(+0.19%) |
Nov 08, 2021 | 178.56 | 178.56 | 176.40 | 176.93 | 13,771 | -1.54(-0.86%) |
Nov 05, 2021 | 177.78 | 178.72 | 177.78 | 178.47 | 10,816 | +1.12(+0.63%) |
Nov 04, 2021 | 176.67 | 177.35 | 176.67 | 177.35 | 7,836 | -0.34(-0.19%) |
Nov 03, 2021 | 175.39 | 177.69 | 175.39 | 177.69 | 13,110 | +2.49(+1.42%) |
Nov 02, 2021 | 174.47 | 175.44 | 174.42 | 175.20 | 14,998 | +0.94(+0.54%) |
Nov 01, 2021 | 174.15 | 174.67 | 174.03 | 174.26 | 9,726 | +0.23(+0.13%) |
Oct 29, 2021 | 173.91 | 174.43 | 173.43 | 174.03 | 10,065 | -0.15(-0.09%) |
Oct 28, 2021 | 173.22 | 174.19 | 173.22 | 174.18 | 14,579 | +1.02(+0.59%) |
Oct 27, 2021 | 175.04 | 174.79 | 173.05 | 173.17 | 34,715 | -1.16(-0.67%) |
Oct 26, 2021 | 173.86 | 174.55 | 174.33 | 24,782 | +0.97(+0.56%) | |
Oct 25, 2021 | 173.83 | 173.83 | 172.87 | 173.36 | 22,188 | -0.73(-0.42%) |
Oct 22, 2021 | 173.07 | 174.26 | 173.07 | 174.09 | 8,805 | +1.00(+0.58%) |
Oct 21, 2021 | 174.07 | 174.07 | 172.94 | 173.09 | 10,867 | -0.77(-0.44%) |
Oct 20, 2021 | 172.66 | 174.22 | 172.66 | 173.86 | 14,083 | +1.52(+0.88%) |
Oct 19, 2021 | 172.17 | 172.35 | 171.42 | 172.35 | 9,111 | -0.24(-0.14%) |
Oct 18, 2021 | 173.74 | 173.74 | 172.07 | 172.58 | 20,575 | -1.47(-0.84%) |
Oct 15, 2021 | 175.15 | 175.15 | 173.80 | 174.05 | 8,149 | -0.52(-0.30%) |
Oct 14, 2021 | 173.37 | 174.91 | 173.33 | 174.57 | 6,515 | +1.98(+1.15%) |
Oct 13, 2021 | 172.11 | 172.75 | 170.99 | 172.59 | 38,807 | +0.49(+0.29%) |
Oct 12, 2021 | 171.89 | 172.97 | 171.78 | 172.10 | 10,309 | +0.05(+0.03%) |
Oct 11, 2021 | 172.08 | 172.92 | 172.00 | 172.05 | 8,587 | +0.04(+0.02%) |
Oct 08, 2021 | 172.22 | 172.56 | 171.90 | 172.01 | 9,988 | -0.24(-0.14%) |
Oct 07, 2021 | 172.53 | 173.39 | 172.13 | 172.24 | 12,933 | +0.76(+0.44%) |
Oct 06, 2021 | 168.97 | 171.48 | 168.90 | 171.48 | 13,147 | +1.38(+0.81%) |
Oct 05, 2021 | 169.92 | 170.76 | 169.60 | 170.10 | 45,148 | +0.67(+0.39%) |
Oct 04, 2021 | 169.46 | 170.88 | 168.51 | 169.44 | 19,018 | -0.40(-0.23%) |