Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 184.84 | 185.71 | 184.65 | 184.92 | 38,583 | -0.35(-0.19%) |
Dec 30, 2021 | 185.92 | 186.74 | 185.16 | 185.27 | 59,616 | -0.42(-0.22%) |
Dec 29, 2021 | 186.64 | 186.64 | 185.41 | 185.69 | 43,672 | -0.39(-0.21%) |
Dec 28, 2021 | 186.10 | 187.65 | 185.99 | 186.08 | 36,465 | -0.15(-0.08%) |
Dec 27, 2021 | 185.28 | 186.25 | 184.45 | 186.23 | 46,162 | +1.42(+0.77%) |
Dec 23, 2021 | 184.69 | 185.59 | 184.69 | 184.81 | 33,642 | +1.33(+0.73%) |
Dec 22, 2021 | 181.75 | 183.62 | 181.45 | 183.48 | 51,135 | +1.47(+0.81%) |
Dec 21, 2021 | 179.60 | 182.38 | 179.60 | 182.01 | 70,734 | +4.54(+2.56%) |
Dec 20, 2021 | 178.29 | 178.30 | 175.71 | 177.47 | 139,022 | -3.97(-2.19%) |
Dec 17, 2021 | 183.70 | 183.70 | 180.00 | 181.44 | 57,993 | -3.66(-1.98%) |
Dec 16, 2021 | 185.73 | 186.57 | 184.35 | 185.10 | 82,306 | +1.74(+0.95%) |
Dec 15, 2021 | 183.18 | 183.62 | 180.48 | 183.36 | 60,855 | +1.02(+0.56%) |
Dec 14, 2021 | 181.49 | 184.40 | 181.49 | 182.34 | 71,461 | +0.20(+0.11%) |
Dec 13, 2021 | 184.24 | 184.24 | 181.80 | 182.14 | 58,692 | -2.90(-1.57%) |
Dec 10, 2021 | 186.13 | 186.13 | 183.86 | 185.05 | 38,178 | +0.03(+0.02%) |
Dec 09, 2021 | 184.51 | 185.93 | 184.03 | 185.02 | 40,929 | -0.44(-0.24%) |
Dec 08, 2021 | 186.22 | 186.67 | 184.94 | 185.46 | 62,639 | -0.58(-0.31%) |
Dec 07, 2021 | 184.69 | 186.74 | 184.50 | 186.04 | 49,397 | +3.81(+2.09%) |
Dec 06, 2021 | 181.67 | 184.09 | 180.69 | 182.23 | 255,890 | +3.00(+1.68%) |
Dec 03, 2021 | 183.11 | 183.11 | 177.88 | 179.23 | 204,660 | -3.57(-1.95%) |
Dec 02, 2021 | 178.34 | 183.43 | 178.19 | 182.80 | 328,452 | +5.89(+3.33%) |
Dec 01, 2021 | 182.50 | 183.50 | 176.89 | 176.90 | 154,244 | -2.47(-1.38%) |
Nov 30, 2021 | 181.43 | 182.16 | 179.06 | 179.37 | 102,838 | -4.41(-2.40%) |
Nov 29, 2021 | 185.29 | 185.91 | 182.17 | 183.78 | 61,860 | +0.61(+0.33%) |
Nov 26, 2021 | 183.53 | 184.07 | 181.18 | 183.17 | 50,523 | -6.94(-3.65%) |
Nov 24, 2021 | 189.07 | 190.49 | 188.55 | 190.11 | 57,353 | +0.74(+0.39%) |
Nov 23, 2021 | 187.56 | 189.57 | 187.20 | 189.37 | 105,150 | +2.81(+1.50%) |
Nov 22, 2021 | 187.81 | 188.51 | 186.53 | 186.56 | 76,039 | +0.78(+0.42%) |
Nov 19, 2021 | 186.39 | 186.89 | 184.69 | 185.78 | 79,245 | -2.48(-1.32%) |
Nov 18, 2021 | 189.81 | 188.68 | 188.18 | 188.26 | 67,160 | -1.17(-0.62%) |
Nov 17, 2021 | 191.32 | 191.32 | 188.53 | 189.44 | 65,062 | -2.89(-1.50%) |
Nov 16, 2021 | 192.36 | 193.27 | 191.31 | 192.33 | 119,813 | +0.30(+0.15%) |
Nov 15, 2021 | 192.77 | 193.34 | 191.68 | 192.03 | 43,253 | +0.08(+0.04%) |
Nov 12, 2021 | 191.77 | 192.02 | 190.53 | 191.96 | 44,417 | +0.74(+0.38%) |
Nov 11, 2021 | 191.50 | 191.81 | 190.65 | 191.22 | 53,236 | +0.23(+0.12%) |
Nov 10, 2021 | 191.12 | 190.99 | 73,664 | -0.13(-0.07%) | ||
Nov 09, 2021 | 191.52 | 191.68 | 189.78 | 191.12 | 158,299 | -1.31(-0.68%) |
Nov 08, 2021 | 192.68 | 193.52 | 192.04 | 192.43 | 66,571 | +0.98(+0.51%) |
Nov 05, 2021 | 191.90 | 193.09 | 190.68 | 191.45 | 52,083 | +1.14(+0.60%) |
Nov 04, 2021 | 192.16 | 192.16 | 189.07 | 190.31 | 61,180 | -1.80(-0.94%) |
Nov 03, 2021 | 191.11 | 192.74 | 190.75 | 192.12 | 109,918 | +0.82(+0.43%) |
Nov 02, 2021 | 191.32 | 191.80 | 190.52 | 191.30 | 53,712 | +0.06(+0.03%) |
Nov 01, 2021 | 192.02 | 190.56 | 190.65 | 191.24 | 44,824 | +0.68(+0.36%) |
Oct 29, 2021 | 190.73 | 191.28 | 190.15 | 190.56 | 34,901 | +0.03(+0.02%) |
Oct 28, 2021 | 190.04 | 190.72 | 189.62 | 190.53 | 43,829 | +1.75(+0.93%) |
Oct 27, 2021 | 192.49 | 192.67 | 188.73 | 188.78 | 60,451 | -5.38(-2.77%) |
Oct 26, 2021 | 195.11 | 194.16 | 194.16 | 68,728 | -0.04(-0.02%) | |
Oct 25, 2021 | 195.17 | 195.17 | 193.81 | 194.20 | 44,359 | +0.26(+0.13%) |
Oct 22, 2021 | 192.15 | 194.07 | 192.15 | 193.94 | 35,299 | +2.38(+1.24%) |
Oct 21, 2021 | 192.32 | 192.33 | 190.57 | 191.56 | 41,194 | -0.62(-0.32%) |
Oct 20, 2021 | 191.29 | 192.30 | 190.53 | 192.18 | 42,406 | +0.94(+0.49%) |
Oct 19, 2021 | 190.43 | 191.25 | 189.56 | 191.25 | 106,268 | +1.85(+0.98%) |
Oct 18, 2021 | 188.57 | 190.00 | 188.00 | 189.40 | 49,526 | +0.64(+0.34%) |
Oct 15, 2021 | 187.30 | 189.65 | 187.11 | 188.76 | 58,312 | +3.47(+1.87%) |
Oct 14, 2021 | 184.40 | 185.35 | 182.91 | 185.29 | 84,102 | +3.08(+1.69%) |
Oct 13, 2021 | 183.56 | 183.56 | 180.34 | 182.21 | 56,492 | -1.08(-0.59%) |
Oct 12, 2021 | 183.73 | 184.51 | 182.75 | 183.28 | 69,590 | -0.47(-0.25%) |
Oct 11, 2021 | 186.64 | 187.51 | 183.69 | 183.75 | 52,326 | -2.48(-1.33%) |
Oct 08, 2021 | 185.61 | 187.09 | 185.61 | 186.23 | 39,778 | +0.79(+0.43%) |
Oct 07, 2021 | 185.74 | 187.18 | 185.19 | 185.44 | 52,867 | +1.56(+0.85%) |
Oct 06, 2021 | 181.90 | 183.99 | 180.65 | 183.88 | 95,493 | +0.29(+0.16%) |
Oct 05, 2021 | 182.27 | 184.65 | 181.23 | 183.59 | 103,082 | +2.67(+1.48%) |
Oct 04, 2021 | 182.81 | 184.18 | 180.12 | 180.92 | 229,554 | -2.19(-1.20%) |