Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 195.80 | 197.26 | 195.29 | 196.31 | 1,447,510 | +0.63(+0.32%) |
Dec 30, 2021 | 196.87 | 198.37 | 195.54 | 195.69 | 1,542,219 | -1.19(-0.60%) |
Dec 29, 2021 | 195.87 | 198.03 | 195.69 | 196.87 | 1,405,782 | +0.68(+0.34%) |
Dec 28, 2021 | 195.78 | 197.75 | 195.74 | 196.20 | 1,467,068 | +0.23(+0.12%) |
Dec 27, 2021 | 195.55 | 196.46 | 194.79 | 195.97 | 1,802,090 | +0.17(+0.09%) |
Dec 23, 2021 | 193.16 | 196.84 | 193.03 | 195.80 | 2,811,488 | +3.85(+2.00%) |
Dec 22, 2021 | 190.84 | 193.14 | 190.70 | 191.95 | 3,743,281 | +3.65(+1.94%) |
Dec 21, 2021 | 187.06 | 188.98 | 186.82 | 188.31 | 2,425,367 | +2.71(+1.46%) |
Dec 20, 2021 | 187.59 | 187.59 | 183.32 | 185.60 | 3,794,939 | -5.61(-2.93%) |
Dec 17, 2021 | 194.61 | 194.90 | 191.08 | 191.21 | 6,448,701 | -4.56(-2.33%) |
Dec 16, 2021 | 194.66 | 197.72 | 194.33 | 195.77 | 3,007,061 | +3.44(+1.79%) |
Dec 15, 2021 | 190.86 | 192.38 | 188.62 | 192.33 | 2,309,924 | +0.86(+0.45%) |
Dec 14, 2021 | 189.91 | 193.69 | 189.72 | 191.47 | 2,366,989 | +0.37(+0.19%) |
Dec 13, 2021 | 193.54 | 193.95 | 190.34 | 191.10 | 1,966,572 | -2.10(-1.09%) |
Dec 10, 2021 | 195.04 | 195.51 | 191.91 | 193.20 | 3,491,281 | -0.64(-0.33%) |
Dec 09, 2021 | 192.85 | 194.63 | 190.75 | 193.83 | 1,732,000 | -0.06(-0.03%) |
Dec 08, 2021 | 194.10 | 195.80 | 193.34 | 193.89 | 2,464,136 | -0.29(-0.15%) |
Dec 07, 2021 | 193.03 | 195.81 | 192.82 | 194.18 | 2,969,493 | +3.05(+1.59%) |
Dec 06, 2021 | 189.51 | 193.01 | 188.34 | 191.13 | 2,987,827 | +3.31(+1.76%) |
Dec 03, 2021 | 187.70 | 189.33 | 185.87 | 187.82 | 3,424,375 | +0.96(+0.51%) |
Dec 02, 2021 | 182.61 | 187.65 | 182.13 | 186.86 | 3,627,502 | +5.05(+2.78%) |
Dec 01, 2021 | 187.61 | 188.42 | 181.71 | 181.81 | 3,607,280 | -1.78(-0.97%) |
Nov 30, 2021 | 184.06 | 186.85 | 181.89 | 183.60 | 6,694,242 | -2.44(-1.31%) |
Nov 29, 2021 | 191.08 | 191.34 | 183.53 | 186.04 | 4,801,192 | -2.67(-1.41%) |
Nov 26, 2021 | 190.86 | 191.29 | 186.70 | 188.71 | 3,681,709 | -7.92(-4.03%) |
Nov 24, 2021 | 193.39 | 197.75 | 192.84 | 196.62 | 4,086,633 | +1.65(+0.85%) |
Nov 23, 2021 | 192.81 | 195.20 | 191.42 | 194.97 | 3,293,232 | +2.80(+1.46%) |
Nov 22, 2021 | 191.33 | 194.22 | 190.00 | 192.17 | 2,734,400 | +1.84(+0.97%) |
Nov 19, 2021 | 190.78 | 192.68 | 189.59 | 190.33 | 3,139,101 | -0.93(-0.49%) |
Nov 18, 2021 | 193.02 | 191.71 | 191.14 | 191.26 | 2,232,467 | -1.48(-0.77%) |
Nov 17, 2021 | 194.66 | 194.84 | 190.72 | 192.74 | 3,298,041 | -2.33(-1.19%) |
Nov 16, 2021 | 197.51 | 197.68 | 194.95 | 195.07 | 2,238,284 | -2.16(-1.10%) |
Nov 15, 2021 | 199.41 | 200.06 | 196.33 | 197.23 | 2,517,733 | -1.48(-0.75%) |
Nov 12, 2021 | 198.79 | 200.06 | 197.79 | 198.71 | 2,125,161 | +0.70(+0.36%) |
Nov 11, 2021 | 197.39 | 199.82 | 197.39 | 198.01 | 5,074,632 | +0.10(+0.05%) |
Nov 10, 2021 | 198.71 | 197.91 | 3,431,705 | -1.32(-0.66%) | ||
Nov 09, 2021 | 204.33 | 204.70 | 198.42 | 199.23 | 3,484,601 | -4.22(-2.07%) |
Nov 08, 2021 | 205.00 | 205.55 | 200.59 | 203.44 | 6,254,894 | +7.95(+4.07%) |
Nov 05, 2021 | 195.12 | 198.34 | 194.88 | 195.50 | 2,728,908 | +2.18(+1.13%) |
Nov 04, 2021 | 193.71 | 194.56 | 192.39 | 193.32 | 2,678,153 | +0.04(+0.02%) |
Nov 03, 2021 | 195.86 | 196.16 | 191.64 | 193.28 | 3,301,051 | -3.39(-1.72%) |
Nov 02, 2021 | 195.37 | 197.33 | 193.39 | 196.67 | 3,611,535 | +1.65(+0.85%) |
Nov 01, 2021 | 193.99 | 196.44 | 194.52 | 195.02 | 3,385,640 | +1.30(+0.67%) |
Oct 29, 2021 | 197.50 | 199.17 | 192.99 | 193.72 | 4,520,240 | -0.08(-0.04%) |
Oct 28, 2021 | 187.40 | 194.18 | 187.11 | 193.79 | 4,696,407 | +7.56(+4.06%) |
Oct 27, 2021 | 190.15 | 190.32 | 186.04 | 186.24 | 3,583,408 | -3.33(-1.76%) |
Oct 26, 2021 | 192.52 | 189.41 | 189.57 | 3,089,837 | -2.44(-1.27%) | |
Oct 25, 2021 | 191.13 | 193.05 | 190.40 | 192.01 | 3,468,612 | +1.48(+0.78%) |
Oct 22, 2021 | 190.52 | 192.14 | 189.15 | 190.53 | 2,772,233 | -0.36(-0.19%) |
Oct 21, 2021 | 190.38 | 191.04 | 188.62 | 190.89 | 3,252,008 | -1.94(-1.00%) |
Oct 20, 2021 | 189.96 | 193.76 | 189.37 | 192.82 | 3,108,223 | +2.88(+1.52%) |
Oct 19, 2021 | 187.55 | 190.27 | 187.41 | 189.94 | 2,781,745 | +2.79(+1.49%) |
Oct 18, 2021 | 186.39 | 187.62 | 184.66 | 187.15 | 2,974,310 | -0.79(-0.42%) |
Oct 15, 2021 | 185.05 | 188.35 | 184.43 | 187.94 | 5,015,502 | +4.43(+2.41%) |
Oct 14, 2021 | 182.78 | 183.96 | 181.89 | 183.51 | 5,520,455 | +5.09(+2.85%) |
Oct 13, 2021 | 179.90 | 180.60 | 177.27 | 178.42 | 3,445,832 | -0.92(-0.52%) |
Oct 12, 2021 | 181.62 | 182.81 | 179.03 | 179.35 | 4,983,529 | -2.81(-1.54%) |
Oct 11, 2021 | 185.41 | 186.20 | 181.96 | 182.15 | 2,133,065 | -2.14(-1.16%) |
Oct 08, 2021 | 184.90 | 185.64 | 183.90 | 184.30 | 2,873,221 | -0.56(-0.30%) |
Oct 07, 2021 | 182.95 | 185.46 | 182.83 | 184.85 | 3,717,101 | +3.67(+2.03%) |
Oct 06, 2021 | 179.43 | 181.68 | 177.35 | 181.18 | 4,000,255 | -0.60(-0.33%) |
Oct 05, 2021 | 182.03 | 183.58 | 180.11 | 181.79 | 3,258,698 | -0.59(-0.33%) |
Oct 04, 2021 | 183.90 | 185.01 | 181.70 | 182.38 | 3,032,789 | -1.13(-0.62%) |