Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 206.41 | 209.39 | 206.41 | 207.46 | 589,638 | +1.06(+0.51%) |
Dec 30, 2021 | 206.31 | 208.01 | 205.28 | 206.40 | 429,568 | +0.14(+0.07%) |
Dec 29, 2021 | 204.27 | 207.09 | 202.72 | 206.26 | 367,312 | +2.63(+1.29%) |
Dec 28, 2021 | 202.71 | 204.87 | 202.50 | 203.64 | 452,966 | +0.73(+0.36%) |
Dec 27, 2021 | 200.04 | 202.97 | 199.25 | 202.91 | 330,489 | +3.43(+1.72%) |
Dec 23, 2021 | 200.92 | 200.92 | 197.91 | 199.47 | 413,481 | -0.96(-0.48%) |
Dec 22, 2021 | 198.67 | 200.84 | 198.13 | 200.43 | 472,439 | +3.04(+1.54%) |
Dec 21, 2021 | 198.56 | 200.26 | 196.51 | 197.40 | 900,600 | -0.06(-0.03%) |
Dec 20, 2021 | 193.85 | 198.11 | 192.25 | 197.46 | 775,451 | +0.59(+0.30%) |
Dec 17, 2021 | 196.48 | 199.23 | 196.05 | 196.87 | 1,950,077 | +0.68(+0.35%) |
Dec 16, 2021 | 195.71 | 196.57 | 193.65 | 196.19 | 589,330 | +0.00(+0.00%) |
Dec 15, 2021 | 192.09 | 196.94 | 192.09 | 196.19 | 625,638 | +4.25(+2.22%) |
Dec 14, 2021 | 193.04 | 194.29 | 188.80 | 191.93 | 823,027 | -1.68(-0.87%) |
Dec 13, 2021 | 190.08 | 195.07 | 190.00 | 193.62 | 786,909 | +3.77(+1.98%) |
Dec 10, 2021 | 188.09 | 190.37 | 185.66 | 189.85 | 633,385 | +2.90(+1.55%) |
Dec 09, 2021 | 190.01 | 190.01 | 186.83 | 186.95 | 520,421 | -3.49(-1.83%) |
Dec 08, 2021 | 189.91 | 191.37 | 188.77 | 190.44 | 492,959 | +0.60(+0.32%) |
Dec 07, 2021 | 187.95 | 192.12 | 187.54 | 189.84 | 687,551 | +3.19(+1.71%) |
Dec 06, 2021 | 184.27 | 188.48 | 183.66 | 186.65 | 916,406 | +3.38(+1.84%) |
Dec 03, 2021 | 187.61 | 188.22 | 181.66 | 183.28 | 873,352 | -3.57(-1.91%) |
Dec 02, 2021 | 182.51 | 187.94 | 181.93 | 186.85 | 780,747 | +5.34(+2.94%) |
Dec 01, 2021 | 183.78 | 188.81 | 181.03 | 181.51 | 875,814 | -0.42(-0.23%) |
Nov 30, 2021 | 183.51 | 185.49 | 179.26 | 181.93 | 3,587,955 | -2.78(-1.50%) |
Nov 29, 2021 | 182.52 | 186.46 | 180.84 | 184.70 | 1,029,091 | +3.88(+2.14%) |
Nov 26, 2021 | 183.79 | 184.47 | 179.52 | 180.83 | 504,216 | -5.03(-2.71%) |
Nov 24, 2021 | 182.28 | 186.19 | 181.34 | 185.86 | 576,080 | +3.58(+1.96%) |
Nov 23, 2021 | 181.84 | 183.83 | 180.51 | 182.28 | 1,054,408 | +0.45(+0.25%) |
Nov 22, 2021 | 184.83 | 184.83 | 181.22 | 181.84 | 594,670 | -2.06(-1.12%) |
Nov 19, 2021 | 185.27 | 186.24 | 182.96 | 183.89 | 885,826 | -1.05(-0.57%) |
Nov 18, 2021 | 183.81 | 186.03 | 183.98 | 184.94 | 891,861 | +1.85(+1.01%) |
Nov 17, 2021 | 180.56 | 183.41 | 177.61 | 183.08 | 655,290 | +2.27(+1.25%) |
Nov 16, 2021 | 182.06 | 182.36 | 179.01 | 180.82 | 605,895 | -1.05(-0.58%) |
Nov 15, 2021 | 180.07 | 181.92 | 178.21 | 181.87 | 490,046 | +1.79(+1.00%) |
Nov 12, 2021 | 180.47 | 181.88 | 178.81 | 180.07 | 441,140 | -0.39(-0.22%) |
Nov 11, 2021 | 179.34 | 180.64 | 178.33 | 180.46 | 306,024 | +1.13(+0.63%) |
Nov 10, 2021 | 179.72 | 179.11 | 179.34 | 450,109 | -0.51(-0.28%) | |
Nov 09, 2021 | 179.59 | 181.22 | 178.71 | 179.84 | 454,957 | +0.25(+0.14%) |
Nov 08, 2021 | 178.29 | 179.68 | 175.70 | 179.59 | 476,703 | +2.58(+1.45%) |
Nov 05, 2021 | 181.51 | 181.93 | 175.13 | 177.02 | 626,926 | -3.89(-2.15%) |
Nov 04, 2021 | 181.40 | 183.47 | 179.96 | 180.91 | 454,265 | -0.49(-0.27%) |
Nov 03, 2021 | 184.54 | 185.51 | 179.03 | 181.40 | 685,362 | -2.38(-1.30%) |
Nov 02, 2021 | 180.07 | 184.49 | 179.84 | 183.78 | 839,217 | +4.51(+2.52%) |
Nov 01, 2021 | 179.94 | 176.60 | 174.86 | 179.27 | 605,691 | -0.26(-0.15%) |
Oct 29, 2021 | 175.69 | 180.44 | 174.68 | 179.54 | 1,440,974 | +3.43(+1.95%) |
Oct 28, 2021 | 166.92 | 176.42 | 166.92 | 176.11 | 881,887 | +8.86(+5.30%) |
Oct 27, 2021 | 170.91 | 170.69 | 166.75 | 167.25 | 620,470 | -3.11(-1.83%) |
Oct 26, 2021 | 171.29 | 170.36 | 420,049 | -1.08(-0.63%) | ||
Oct 25, 2021 | 169.51 | 171.68 | 168.62 | 171.44 | 390,568 | +2.31(+1.37%) |
Oct 22, 2021 | 169.11 | 170.49 | 168.67 | 169.13 | 580,774 | +0.74(+0.44%) |
Oct 21, 2021 | 169.05 | 168.28 | 167.73 | 168.39 | 341,443 | +0.12(+0.07%) |
Oct 20, 2021 | 167.01 | 168.70 | 166.88 | 168.28 | 453,819 | +1.39(+0.83%) |
Oct 19, 2021 | 167.98 | 168.25 | 166.47 | 166.88 | 417,822 | -0.65(-0.39%) |
Oct 18, 2021 | 165.62 | 168.00 | 165.56 | 167.53 | 654,344 | +1.09(+0.66%) |
Oct 15, 2021 | 167.91 | 168.06 | 165.58 | 166.44 | 832,556 | -0.66(-0.40%) |
Oct 14, 2021 | 164.54 | 167.28 | 163.95 | 167.10 | 531,680 | +3.58(+2.19%) |
Oct 13, 2021 | 160.82 | 163.74 | 160.32 | 163.52 | 517,699 | +2.82(+1.75%) |
Oct 12, 2021 | 158.00 | 161.91 | 157.42 | 160.70 | 618,897 | +3.89(+2.48%) |
Oct 11, 2021 | 154.96 | 156.90 | 154.33 | 156.80 | 581,715 | +1.19(+0.77%) |
Oct 08, 2021 | 156.69 | 157.73 | 155.42 | 155.61 | 369,690 | -1.24(-0.79%) |
Oct 07, 2021 | 156.03 | 158.28 | 155.91 | 156.85 | 643,229 | +1.73(+1.11%) |
Oct 06, 2021 | 152.19 | 155.29 | 150.97 | 155.12 | 491,931 | +2.40(+1.57%) |
Oct 05, 2021 | 153.81 | 153.93 | 151.70 | 152.72 | 492,367 | -0.37(-0.24%) |
Oct 04, 2021 | 153.31 | 154.28 | 151.56 | 153.09 | 696,198 | -0.58(-0.38%) |