Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 181.37 | 184.27 | 181.37 | 183.76 | 566,422 | +2.09(+1.15%) |
Dec 30, 2021 | 182.92 | 182.92 | 181.45 | 181.67 | 330,375 | -0.52(-0.29%) |
Dec 29, 2021 | 181.42 | 183.03 | 180.93 | 182.19 | 435,276 | +0.81(+0.45%) |
Dec 28, 2021 | 180.38 | 181.69 | 180.38 | 181.38 | 422,624 | +1.03(+0.57%) |
Dec 27, 2021 | 179.22 | 180.40 | 178.72 | 180.35 | 297,192 | +1.35(+0.75%) |
Dec 23, 2021 | 179.78 | 180.51 | 178.84 | 179.00 | 307,551 | -0.39(-0.22%) |
Dec 22, 2021 | 178.54 | 179.70 | 177.88 | 179.39 | 578,547 | +1.46(+0.82%) |
Dec 21, 2021 | 178.32 | 179.90 | 176.74 | 177.93 | 631,231 | -0.44(-0.25%) |
Dec 20, 2021 | 177.29 | 178.59 | 176.40 | 178.36 | 598,191 | +0.16(+0.09%) |
Dec 17, 2021 | 181.77 | 182.99 | 177.87 | 178.20 | 1,816,390 | -4.28(-2.35%) |
Dec 16, 2021 | 180.25 | 182.99 | 179.87 | 182.49 | 1,009,748 | +2.24(+1.24%) |
Dec 15, 2021 | 178.51 | 180.86 | 178.51 | 180.25 | 838,591 | +1.98(+1.11%) |
Dec 14, 2021 | 179.47 | 179.91 | 177.47 | 178.27 | 811,294 | -0.91(-0.51%) |
Dec 13, 2021 | 176.85 | 179.99 | 175.88 | 179.18 | 770,332 | +2.03(+1.15%) |
Dec 10, 2021 | 175.39 | 177.40 | 174.75 | 177.15 | 693,903 | +2.86(+1.64%) |
Dec 09, 2021 | 173.96 | 175.39 | 173.35 | 174.29 | 738,478 | +0.27(+0.15%) |
Dec 08, 2021 | 172.82 | 174.30 | 171.52 | 174.02 | 1,063,661 | +1.16(+0.67%) |
Dec 07, 2021 | 171.71 | 174.08 | 170.86 | 172.87 | 773,956 | +1.24(+0.72%) |
Dec 06, 2021 | 172.09 | 172.87 | 171.22 | 171.63 | 1,026,797 | +1.03(+0.61%) |
Dec 03, 2021 | 169.09 | 170.90 | 168.82 | 170.59 | 994,412 | +2.77(+1.65%) |
Dec 02, 2021 | 167.35 | 169.28 | 166.95 | 167.82 | 970,224 | +1.12(+0.67%) |
Dec 01, 2021 | 169.84 | 170.37 | 166.29 | 166.70 | 1,330,450 | -1.88(-1.12%) |
Nov 30, 2021 | 169.16 | 170.32 | 167.40 | 168.58 | 3,379,960 | -1.59(-0.93%) |
Nov 29, 2021 | 169.60 | 170.89 | 168.08 | 170.17 | 1,113,059 | +1.18(+0.70%) |
Nov 26, 2021 | 171.37 | 172.65 | 168.56 | 168.99 | 641,684 | -2.90(-1.69%) |
Nov 24, 2021 | 173.06 | 173.39 | 171.17 | 171.89 | 745,680 | -1.18(-0.68%) |
Nov 23, 2021 | 172.17 | 174.51 | 172.17 | 173.06 | 1,351,546 | +1.01(+0.59%) |
Nov 22, 2021 | 169.79 | 173.32 | 168.99 | 172.06 | 790,208 | +1.73(+1.01%) |
Nov 19, 2021 | 171.91 | 172.31 | 169.82 | 170.33 | 1,345,242 | -0.74(-0.43%) |
Nov 18, 2021 | 169.46 | 171.48 | 170.86 | 171.07 | 884,679 | +1.63(+0.96%) |
Nov 17, 2021 | 167.95 | 169.87 | 167.69 | 169.44 | 682,217 | +1.49(+0.89%) |
Nov 16, 2021 | 168.11 | 169.21 | 167.83 | 167.95 | 723,669 | +0.24(+0.14%) |
Nov 15, 2021 | 168.30 | 168.67 | 166.91 | 167.72 | 697,457 | -0.21(-0.12%) |
Nov 12, 2021 | 169.02 | 169.13 | 167.71 | 167.92 | 597,592 | -0.62(-0.37%) |
Nov 11, 2021 | 169.68 | 169.68 | 167.73 | 168.55 | 458,407 | -1.14(-0.67%) |
Nov 10, 2021 | 166.99 | 170.11 | 169.69 | 925,084 | +3.19(+1.92%) | |
Nov 09, 2021 | 164.70 | 166.51 | 164.52 | 166.50 | 808,273 | +1.36(+0.82%) |
Nov 08, 2021 | 166.20 | 166.20 | 163.60 | 165.13 | 593,314 | -0.61(-0.37%) |
Nov 05, 2021 | 166.26 | 167.33 | 165.33 | 165.75 | 952,876 | +0.02(+0.01%) |
Nov 04, 2021 | 166.68 | 167.13 | 164.82 | 165.73 | 634,915 | -1.12(-0.67%) |
Nov 03, 2021 | 165.86 | 167.27 | 165.28 | 166.85 | 654,363 | +1.00(+0.60%) |
Nov 02, 2021 | 165.64 | 166.58 | 163.23 | 165.85 | 751,012 | +0.78(+0.47%) |
Nov 01, 2021 | 165.76 | 166.51 | 164.37 | 165.08 | 797,147 | -0.63(-0.38%) |
Oct 29, 2021 | 166.53 | 168.45 | 164.80 | 165.71 | 1,104,471 | -3.83(-2.26%) |
Oct 28, 2021 | 168.97 | 171.92 | 168.22 | 169.54 | 2,011,478 | -0.10(-0.06%) |
Oct 27, 2021 | 172.39 | 172.56 | 168.79 | 169.64 | 1,084,639 | -2.08(-1.21%) |
Oct 26, 2021 | 170.94 | 172.30 | 171.72 | 732,887 | +1.40(+0.82%) | |
Oct 25, 2021 | 172.03 | 172.06 | 170.21 | 170.32 | 632,097 | -1.77(-1.03%) |
Oct 22, 2021 | 170.41 | 172.65 | 170.20 | 172.09 | 509,893 | +1.70(+1.00%) |
Oct 21, 2021 | 171.84 | 171.84 | 169.77 | 170.39 | 574,694 | +0.10(+0.06%) |
Oct 20, 2021 | 170.01 | 171.06 | 169.85 | 170.29 | 645,999 | +0.46(+0.27%) |
Oct 19, 2021 | 168.99 | 170.33 | 168.57 | 169.82 | 696,118 | +0.92(+0.54%) |
Oct 18, 2021 | 169.78 | 170.07 | 168.61 | 168.91 | 786,554 | -0.83(-0.49%) |
Oct 15, 2021 | 172.16 | 172.23 | 169.21 | 169.74 | 2,759,290 | -2.46(-1.43%) |
Oct 14, 2021 | 171.05 | 172.21 | 169.97 | 172.19 | 893,079 | +1.95(+1.14%) |
Oct 13, 2021 | 170.04 | 170.68 | 167.53 | 170.25 | 908,089 | +0.61(+0.36%) |
Oct 12, 2021 | 168.72 | 170.71 | 167.97 | 169.63 | 1,611,608 | +1.22(+0.72%) |
Oct 11, 2021 | 167.91 | 169.12 | 167.48 | 168.41 | 898,904 | +0.43(+0.26%) |
Oct 08, 2021 | 168.36 | 168.97 | 167.30 | 167.98 | 676,409 | -0.28(-0.17%) |
Oct 07, 2021 | 169.27 | 171.08 | 167.69 | 168.26 | 1,446,620 | -0.47(-0.28%) |
Oct 06, 2021 | 164.65 | 169.09 | 164.01 | 168.74 | 1,423,179 | +3.86(+2.34%) |
Oct 05, 2021 | 163.19 | 166.15 | 162.22 | 164.88 | 1,162,958 | +2.75(+1.70%) |
Oct 04, 2021 | 161.77 | 163.43 | 160.40 | 162.13 | 1,186,154 | +0.74(+0.46%) |