Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 187.22 | 188.63 | 186.54 | 187.62 | 822,680 | +0.74(+0.39%) |
Dec 30, 2021 | 186.96 | 187.57 | 185.80 | 186.88 | 818,301 | +0.56(+0.30%) |
Dec 29, 2021 | 185.19 | 186.71 | 183.98 | 186.33 | 945,087 | +0.90(+0.48%) |
Dec 28, 2021 | 184.03 | 185.91 | 183.41 | 185.43 | 1,286,175 | +1.39(+0.76%) |
Dec 27, 2021 | 180.28 | 184.19 | 179.52 | 184.03 | 1,024,199 | +4.82(+2.69%) |
Dec 23, 2021 | 179.44 | 180.35 | 178.11 | 179.22 | 1,347,326 | -0.17(-0.10%) |
Dec 22, 2021 | 179.13 | 179.62 | 178.08 | 179.39 | 1,296,239 | +0.90(+0.50%) |
Dec 21, 2021 | 182.42 | 183.21 | 177.57 | 178.49 | 1,601,566 | -3.19(-1.76%) |
Dec 20, 2021 | 179.39 | 182.14 | 178.51 | 181.68 | 1,219,957 | +0.71(+0.39%) |
Dec 17, 2021 | 180.42 | 183.50 | 179.59 | 180.97 | 3,762,346 | +0.78(+0.43%) |
Dec 16, 2021 | 177.28 | 180.64 | 176.81 | 180.19 | 1,815,322 | +3.12(+1.76%) |
Dec 15, 2021 | 176.18 | 177.66 | 174.98 | 177.07 | 1,436,793 | +1.89(+1.08%) |
Dec 14, 2021 | 176.86 | 177.06 | 173.17 | 175.18 | 1,812,476 | -2.03(-1.15%) |
Dec 13, 2021 | 172.19 | 177.77 | 172.19 | 177.21 | 1,878,813 | +4.84(+2.81%) |
Dec 10, 2021 | 169.42 | 172.65 | 168.48 | 172.38 | 1,841,032 | +3.20(+1.89%) |
Dec 09, 2021 | 170.49 | 171.12 | 168.47 | 169.17 | 1,603,527 | -1.72(-1.01%) |
Dec 08, 2021 | 171.14 | 172.88 | 169.88 | 170.90 | 2,575,957 | -0.54(-0.31%) |
Dec 07, 2021 | 168.82 | 171.74 | 168.45 | 171.43 | 2,071,425 | +3.86(+2.31%) |
Dec 06, 2021 | 165.53 | 168.74 | 164.89 | 167.57 | 2,288,873 | +2.64(+1.60%) |
Dec 03, 2021 | 165.96 | 166.59 | 163.45 | 164.93 | 1,381,661 | -0.70(-0.42%) |
Dec 02, 2021 | 162.24 | 167.29 | 161.96 | 165.62 | 1,973,797 | +4.53(+2.81%) |
Dec 01, 2021 | 162.38 | 166.01 | 161.01 | 161.09 | 1,581,260 | -0.97(-0.60%) |
Nov 30, 2021 | 165.04 | 166.27 | 161.88 | 162.06 | 2,980,090 | -3.73(-2.25%) |
Nov 29, 2021 | 163.71 | 166.84 | 162.20 | 165.79 | 1,450,476 | +2.08(+1.27%) |
Nov 26, 2021 | 165.70 | 167.59 | 163.35 | 163.71 | 904,831 | -2.82(-1.69%) |
Nov 24, 2021 | 164.19 | 166.62 | 162.71 | 166.53 | 1,160,748 | +2.67(+1.63%) |
Nov 23, 2021 | 161.80 | 164.39 | 161.80 | 163.87 | 1,332,612 | +1.53(+0.94%) |
Nov 22, 2021 | 163.94 | 164.22 | 161.06 | 162.34 | 1,534,557 | -1.59(-0.97%) |
Nov 19, 2021 | 164.74 | 165.38 | 163.05 | 163.93 | 1,657,240 | +0.36(+0.22%) |
Nov 18, 2021 | 164.82 | 163.86 | 163.33 | 163.56 | 1,440,368 | -1.22(-0.74%) |
Nov 17, 2021 | 160.78 | 165.62 | 160.47 | 164.78 | 2,330,722 | +4.01(+2.49%) |
Nov 16, 2021 | 163.50 | 164.39 | 160.59 | 160.78 | 1,603,421 | -2.29(-1.41%) |
Nov 15, 2021 | 161.19 | 163.12 | 160.34 | 163.07 | 1,216,894 | +1.78(+1.11%) |
Nov 12, 2021 | 161.64 | 161.95 | 160.63 | 161.29 | 1,210,864 | +0.11(+0.07%) |
Nov 11, 2021 | 161.04 | 161.46 | 159.35 | 161.18 | 1,483,684 | +0.29(+0.18%) |
Nov 10, 2021 | 161.35 | 160.89 | 1,397,321 | -0.45(-0.28%) | ||
Nov 09, 2021 | 160.59 | 162.01 | 160.24 | 161.35 | 1,926,454 | +0.78(+0.49%) |
Nov 08, 2021 | 161.11 | 161.57 | 158.06 | 160.56 | 1,709,412 | -0.14(-0.09%) |
Nov 05, 2021 | 162.37 | 163.24 | 160.47 | 160.71 | 1,539,271 | -0.82(-0.51%) |
Nov 04, 2021 | 163.42 | 163.83 | 160.96 | 161.53 | 1,505,316 | -1.67(-1.02%) |
Nov 03, 2021 | 163.76 | 164.82 | 161.40 | 163.20 | 1,495,750 | +0.11(+0.07%) |
Nov 02, 2021 | 162.38 | 163.69 | 160.23 | 163.09 | 1,962,267 | +1.15(+0.71%) |
Nov 01, 2021 | 161.51 | 162.26 | 159.48 | 161.94 | 1,948,314 | +1.08(+0.67%) |
Oct 29, 2021 | 161.07 | 163.22 | 159.86 | 160.86 | 2,936,670 | -1.43(-0.88%) |
Oct 28, 2021 | 159.21 | 162.57 | 158.56 | 162.29 | 2,276,679 | +3.26(+2.05%) |
Oct 27, 2021 | 162.15 | 162.74 | 158.75 | 159.03 | 2,786,558 | -1.63(-1.02%) |
Oct 26, 2021 | 158.89 | 161.09 | 160.66 | 1,703,657 | +2.18(+1.37%) | |
Oct 25, 2021 | 159.47 | 159.65 | 157.35 | 158.49 | 2,127,571 | -1.32(-0.83%) |
Oct 22, 2021 | 158.81 | 160.55 | 157.83 | 159.81 | 3,176,885 | +1.05(+0.66%) |
Oct 21, 2021 | 154.48 | 158.91 | 153.03 | 158.75 | 3,252,320 | +2.62(+1.68%) |
Oct 20, 2021 | 154.34 | 156.29 | 154.26 | 156.13 | 2,650,029 | +1.89(+1.23%) |
Oct 19, 2021 | 152.03 | 154.57 | 151.21 | 154.24 | 3,125,014 | +4.52(+3.02%) |
Oct 18, 2021 | 150.42 | 150.70 | 148.77 | 149.72 | 2,031,466 | -0.93(-0.62%) |
Oct 15, 2021 | 153.19 | 153.39 | 149.32 | 150.64 | 2,551,530 | -2.17(-1.42%) |
Oct 14, 2021 | 151.82 | 153.40 | 151.28 | 152.81 | 2,436,069 | +1.39(+0.92%) |
Oct 13, 2021 | 151.07 | 151.99 | 148.37 | 151.42 | 3,149,266 | -0.78(-0.52%) |
Oct 12, 2021 | 151.13 | 152.78 | 150.38 | 152.20 | 1,657,719 | +1.64(+1.09%) |
Oct 11, 2021 | 151.26 | 152.20 | 150.11 | 150.56 | 1,348,285 | -0.95(-0.62%) |
Oct 08, 2021 | 154.11 | 154.11 | 151.20 | 151.51 | 1,089,274 | -2.70(-1.75%) |
Oct 07, 2021 | 156.14 | 157.71 | 153.98 | 154.21 | 1,061,701 | -1.33(-0.85%) |
Oct 06, 2021 | 153.19 | 155.73 | 151.91 | 155.54 | 1,401,769 | +1.69(+1.10%) |
Oct 05, 2021 | 155.06 | 155.32 | 152.69 | 153.85 | 1,697,470 | -1.08(-0.70%) |
Oct 04, 2021 | 153.77 | 155.75 | 153.26 | 154.93 | 1,639,281 | +0.57(+0.37%) |