Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 192.96 | 195.60 | 187.96 | 190.80 | 100,057 | -1.28(-0.67%) |
Dec 30, 2021 | 195.55 | 197.05 | 191.66 | 192.08 | 83,651 | -2.18(-1.12%) |
Dec 29, 2021 | 190.87 | 195.61 | 188.60 | 194.26 | 72,904 | +4.96(+2.62%) |
Dec 28, 2021 | 189.77 | 191.18 | 188.42 | 189.31 | 48,950 | +0.24(+0.13%) |
Dec 27, 2021 | 184.91 | 189.30 | 183.57 | 189.07 | 73,945 | +3.03(+1.63%) |
Dec 23, 2021 | 189.07 | 189.07 | 183.14 | 186.03 | 123,489 | -2.83(-1.50%) |
Dec 22, 2021 | 188.08 | 190.69 | 185.93 | 188.86 | 70,542 | +2.10(+1.12%) |
Dec 21, 2021 | 196.74 | 199.03 | 182.89 | 186.76 | 193,199 | -10.97(-5.55%) |
Dec 20, 2021 | 190.11 | 198.84 | 188.73 | 197.73 | 164,517 | +5.99(+3.13%) |
Dec 17, 2021 | 189.56 | 194.50 | 188.32 | 191.74 | 316,739 | +1.16(+0.61%) |
Dec 16, 2021 | 194.56 | 196.28 | 189.48 | 190.58 | 119,087 | -2.72(-1.40%) |
Dec 15, 2021 | 183.24 | 193.88 | 182.70 | 193.29 | 138,696 | +12.23(+6.75%) |
Dec 14, 2021 | 178.10 | 182.70 | 178.10 | 181.07 | 159,399 | +3.42(+1.93%) |
Dec 13, 2021 | 177.73 | 180.98 | 174.06 | 177.65 | 140,646 | -0.48(-0.27%) |
Dec 10, 2021 | 183.91 | 183.92 | 177.54 | 178.13 | 65,824 | -3.07(-1.69%) |
Dec 09, 2021 | 187.38 | 188.03 | 180.97 | 181.19 | 68,874 | -6.94(-3.69%) |
Dec 08, 2021 | 184.30 | 188.94 | 182.54 | 188.14 | 89,877 | +3.19(+1.72%) |
Dec 07, 2021 | 187.57 | 190.04 | 183.71 | 184.95 | 150,403 | +0.37(+0.20%) |
Dec 06, 2021 | 183.14 | 184.94 | 179.13 | 184.58 | 87,233 | +4.46(+2.48%) |
Dec 03, 2021 | 184.41 | 185.54 | 177.96 | 180.12 | 120,659 | -4.39(-2.38%) |
Dec 02, 2021 | 180.85 | 186.27 | 179.22 | 184.51 | 105,438 | +3.40(+1.88%) |
Dec 01, 2021 | 189.92 | 192.27 | 180.81 | 181.10 | 121,367 | -5.08(-2.73%) |
Nov 30, 2021 | 188.37 | 189.50 | 182.59 | 186.18 | 109,757 | -4.20(-2.21%) |
Nov 29, 2021 | 193.91 | 197.06 | 188.87 | 190.38 | 93,815 | -0.53(-0.28%) |
Nov 26, 2021 | 193.74 | 195.97 | 188.12 | 190.91 | 80,369 | -8.38(-4.20%) |
Nov 24, 2021 | 196.72 | 200.85 | 195.92 | 199.29 | 60,713 | +0.86(+0.43%) |
Nov 23, 2021 | 196.69 | 199.27 | 195.00 | 198.43 | 101,247 | +0.34(+0.17%) |
Nov 22, 2021 | 199.77 | 200.51 | 194.40 | 198.10 | 113,135 | -1.75(-0.87%) |
Nov 19, 2021 | 198.04 | 203.99 | 197.00 | 199.85 | 112,195 | +2.31(+1.17%) |
Nov 18, 2021 | 207.06 | 199.09 | 196.74 | 197.54 | 126,653 | -8.53(-4.14%) |
Nov 17, 2021 | 209.77 | 210.98 | 205.71 | 206.07 | 112,135 | -2.39(-1.15%) |
Nov 16, 2021 | 208.04 | 211.34 | 207.17 | 208.46 | 94,807 | +1.00(+0.48%) |
Nov 15, 2021 | 207.94 | 208.71 | 202.73 | 207.47 | 117,838 | +1.86(+0.91%) |
Nov 12, 2021 | 204.81 | 208.93 | 204.81 | 205.60 | 98,209 | -1.13(-0.55%) |
Nov 11, 2021 | 206.03 | 208.41 | 203.66 | 206.73 | 103,203 | +5.16(+2.56%) |
Nov 10, 2021 | 201.84 | 201.57 | 100,066 | -1.36(-0.67%) | ||
Nov 09, 2021 | 198.70 | 203.29 | 196.35 | 202.93 | 114,797 | +3.99(+2.01%) |
Nov 08, 2021 | 201.08 | 213.30 | 198.45 | 198.94 | 266,276 | -2.13(-1.06%) |
Nov 05, 2021 | 192.40 | 205.94 | 187.43 | 201.07 | 421,585 | +5.71(+2.92%) |
Nov 04, 2021 | 193.80 | 199.95 | 193.80 | 195.36 | 167,346 | +1.56(+0.80%) |
Nov 03, 2021 | 192.03 | 197.19 | 191.09 | 193.80 | 188,900 | +1.79(+0.93%) |
Nov 02, 2021 | 189.27 | 192.53 | 185.74 | 192.01 | 128,163 | +0.46(+0.24%) |
Nov 01, 2021 | 178.70 | 192.30 | 177.61 | 191.55 | 220,079 | +13.94(+7.85%) |
Oct 29, 2021 | 178.72 | 180.50 | 176.85 | 177.61 | 152,720 | -1.51(-0.84%) |
Oct 28, 2021 | 175.06 | 181.54 | 175.06 | 179.12 | 104,073 | +5.24(+3.01%) |
Oct 27, 2021 | 183.70 | 182.47 | 173.70 | 173.88 | 105,858 | -9.22(-5.04%) |
Oct 26, 2021 | 186.44 | 183.10 | 82,633 | -2.78(-1.50%) | ||
Oct 25, 2021 | 183.10 | 186.27 | 182.28 | 185.88 | 152,384 | +3.39(+1.86%) |
Oct 22, 2021 | 180.31 | 183.95 | 179.28 | 182.49 | 73,622 | +2.16(+1.20%) |
Oct 21, 2021 | 179.49 | 182.89 | 178.75 | 180.33 | 76,531 | +0.49(+0.27%) |
Oct 20, 2021 | 179.18 | 184.14 | 178.35 | 179.84 | 87,763 | +1.61(+0.90%) |
Oct 19, 2021 | 180.77 | 180.77 | 176.57 | 178.23 | 114,354 | +0.41(+0.23%) |
Oct 18, 2021 | 171.79 | 178.07 | 171.13 | 177.82 | 151,798 | +5.07(+2.93%) |
Oct 15, 2021 | 178.58 | 178.58 | 172.39 | 172.75 | 89,936 | -2.17(-1.24%) |
Oct 14, 2021 | 175.99 | 178.65 | 171.02 | 174.92 | 263,144 | +2.69(+1.56%) |
Oct 13, 2021 | 171.94 | 173.03 | 168.82 | 172.24 | 265,148 | +0.91(+0.53%) |
Oct 12, 2021 | 173.70 | 177.22 | 170.62 | 171.33 | 121,330 | -2.37(-1.36%) |
Oct 11, 2021 | 175.30 | 178.25 | 173.47 | 173.70 | 122,467 | -0.12(-0.07%) |
Oct 08, 2021 | 176.45 | 178.71 | 173.40 | 173.82 | 146,316 | -1.75(-0.99%) |
Oct 07, 2021 | 170.86 | 178.18 | 170.80 | 175.57 | 130,792 | +7.42(+4.41%) |
Oct 06, 2021 | 170.72 | 171.40 | 166.94 | 168.15 | 139,953 | -3.60(-2.10%) |
Oct 05, 2021 | 171.17 | 176.96 | 170.89 | 171.75 | 129,022 | +1.33(+0.78%) |
Oct 04, 2021 | 175.56 | 175.56 | 169.10 | 170.42 | 152,199 | -5.11(-2.91%) |