Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 159.12 | 160.16 | 158.30 | 158.64 | 1,798,259 | -0.54(-0.34%) |
Dec 30, 2021 | 159.63 | 160.77 | 159.03 | 159.18 | 1,684,012 | +0.32(+0.20%) |
Dec 29, 2021 | 159.63 | 159.93 | 158.31 | 158.86 | 2,145,742 | -0.56(-0.35%) |
Dec 28, 2021 | 158.64 | 161.09 | 158.64 | 159.42 | 2,098,970 | +0.02(+0.01%) |
Dec 27, 2021 | 160.00 | 160.00 | 157.60 | 159.41 | 1,740,112 | +0.19(+0.12%) |
Dec 23, 2021 | 158.89 | 161.35 | 158.63 | 159.21 | 3,238,693 | +1.67(+1.06%) |
Dec 22, 2021 | 155.66 | 158.22 | 155.58 | 157.54 | 2,979,578 | +1.51(+0.97%) |
Dec 21, 2021 | 152.97 | 156.17 | 152.74 | 156.03 | 3,845,211 | +4.87(+3.22%) |
Dec 20, 2021 | 152.24 | 153.41 | 149.12 | 151.16 | 3,959,096 | -3.99(-2.57%) |
Dec 17, 2021 | 156.12 | 156.42 | 152.19 | 155.16 | 9,928,437 | -2.90(-1.83%) |
Dec 16, 2021 | 159.03 | 160.17 | 156.99 | 158.06 | 5,051,062 | +0.74(+0.47%) |
Dec 15, 2021 | 157.78 | 158.11 | 153.72 | 157.32 | 5,163,219 | -0.59(-0.37%) |
Dec 14, 2021 | 157.22 | 160.25 | 156.18 | 157.91 | 3,054,998 | -0.44(-0.28%) |
Dec 13, 2021 | 161.35 | 161.35 | 157.08 | 158.35 | 3,586,096 | -3.62(-2.23%) |
Dec 10, 2021 | 164.24 | 165.41 | 160.93 | 161.97 | 2,855,091 | -0.96(-0.59%) |
Dec 09, 2021 | 162.76 | 163.71 | 161.50 | 162.93 | 2,314,762 | -0.88(-0.54%) |
Dec 08, 2021 | 162.89 | 165.37 | 162.21 | 163.81 | 4,167,594 | +1.92(+1.19%) |
Dec 07, 2021 | 159.51 | 164.03 | 159.18 | 161.89 | 5,283,043 | +6.08(+3.90%) |
Dec 06, 2021 | 154.25 | 157.81 | 153.26 | 155.81 | 4,270,468 | +4.60(+3.04%) |
Dec 03, 2021 | 153.29 | 153.53 | 148.97 | 151.21 | 4,196,516 | -0.80(-0.53%) |
Dec 02, 2021 | 147.08 | 153.12 | 147.08 | 152.02 | 6,472,793 | +6.51(+4.47%) |
Dec 01, 2021 | 151.37 | 152.31 | 145.34 | 145.51 | 6,339,006 | -2.17(-1.47%) |
Nov 30, 2021 | 150.39 | 151.14 | 147.10 | 147.68 | 7,674,732 | -5.39(-3.52%) |
Nov 29, 2021 | 155.88 | 156.51 | 149.66 | 153.07 | 6,449,550 | +1.01(+0.66%) |
Nov 26, 2021 | 160.08 | 160.23 | 149.81 | 152.06 | 7,016,965 | -14.34(-8.62%) |
Nov 24, 2021 | 163.37 | 166.76 | 162.81 | 166.41 | 3,703,052 | +0.74(+0.44%) |
Nov 23, 2021 | 166.10 | 166.74 | 162.74 | 165.67 | 6,074,505 | -0.05(-0.03%) |
Nov 22, 2021 | 169.68 | 169.94 | 165.71 | 165.72 | 4,797,158 | -2.56(-1.52%) |
Nov 19, 2021 | 168.46 | 169.95 | 166.63 | 168.28 | 4,596,228 | -2.59(-1.52%) |
Nov 18, 2021 | 174.54 | 171.32 | 170.58 | 170.87 | 4,145,137 | -3.30(-1.89%) |
Nov 17, 2021 | 175.69 | 176.23 | 172.80 | 174.16 | 3,652,703 | -1.27(-0.72%) |
Nov 16, 2021 | 177.84 | 177.84 | 174.29 | 175.43 | 3,372,108 | -2.14(-1.21%) |
Nov 15, 2021 | 177.00 | 178.35 | 176.52 | 177.58 | 1,802,957 | +1.20(+0.68%) |
Nov 12, 2021 | 175.23 | 176.85 | 174.20 | 176.37 | 2,465,201 | +0.57(+0.33%) |
Nov 11, 2021 | 176.47 | 177.19 | 175.26 | 175.80 | 2,186,026 | -0.09(-0.05%) |
Nov 10, 2021 | 173.92 | 175.89 | 3,399,307 | +1.48(+0.85%) | ||
Nov 09, 2021 | 174.31 | 175.70 | 173.02 | 174.41 | 3,301,635 | -0.18(-0.11%) |
Nov 08, 2021 | 172.67 | 176.57 | 172.40 | 174.59 | 3,461,171 | +3.26(+1.90%) |
Nov 05, 2021 | 170.84 | 172.40 | 170.03 | 171.33 | 4,059,059 | +4.03(+2.41%) |
Nov 04, 2021 | 166.91 | 168.74 | 166.46 | 167.30 | 3,418,385 | -0.08(-0.05%) |
Nov 03, 2021 | 167.46 | 168.56 | 166.54 | 167.38 | 3,951,174 | -0.54(-0.32%) |
Nov 02, 2021 | 169.69 | 169.89 | 167.34 | 167.92 | 3,353,957 | -1.01(-0.60%) |
Nov 01, 2021 | 169.29 | 170.17 | 168.08 | 168.93 | 2,319,612 | +0.42(+0.25%) |
Oct 29, 2021 | 170.30 | 171.31 | 167.79 | 168.51 | 3,563,448 | -0.81(-0.48%) |
Oct 28, 2021 | 172.99 | 173.79 | 167.77 | 169.31 | 5,016,810 | -3.32(-1.92%) |
Oct 27, 2021 | 174.64 | 178.16 | 172.51 | 172.63 | 3,410,928 | -2.83(-1.61%) |
Oct 26, 2021 | 177.86 | 175.46 | 3,952,944 | -1.32(-0.75%) | ||
Oct 25, 2021 | 181.07 | 181.53 | 176.32 | 176.78 | 4,037,105 | -4.62(-2.55%) |
Oct 22, 2021 | 179.39 | 183.30 | 176.68 | 181.41 | 6,214,558 | +9.32(+5.42%) |
Oct 21, 2021 | 174.13 | 174.34 | 170.67 | 172.09 | 3,415,701 | -2.07(-1.19%) |
Oct 20, 2021 | 171.58 | 174.32 | 170.87 | 174.15 | 2,473,526 | +2.22(+1.29%) |
Oct 19, 2021 | 172.34 | 172.60 | 170.91 | 171.93 | 1,443,372 | +0.47(+0.28%) |
Oct 18, 2021 | 170.26 | 172.22 | 169.04 | 171.46 | 2,704,307 | +0.98(+0.57%) |
Oct 15, 2021 | 168.50 | 172.38 | 167.90 | 170.48 | 3,139,131 | +4.17(+2.51%) |
Oct 14, 2021 | 165.81 | 167.15 | 164.66 | 166.31 | 3,157,760 | +2.70(+1.65%) |
Oct 13, 2021 | 167.54 | 168.81 | 162.01 | 163.60 | 5,783,910 | -6.00(-3.54%) |
Oct 12, 2021 | 168.34 | 171.21 | 167.85 | 169.61 | 3,165,537 | +1.41(+0.84%) |
Oct 11, 2021 | 170.46 | 171.43 | 168.07 | 168.20 | 2,577,434 | -1.64(-0.97%) |
Oct 08, 2021 | 168.58 | 171.61 | 168.27 | 169.84 | 2,449,581 | +0.83(+0.49%) |
Oct 07, 2021 | 170.18 | 171.50 | 168.43 | 169.00 | 3,690,722 | +1.28(+0.76%) |
Oct 06, 2021 | 166.90 | 169.18 | 164.34 | 167.72 | 3,020,920 | -1.31(-0.78%) |
Oct 05, 2021 | 167.75 | 170.30 | 166.99 | 169.04 | 2,718,429 | +2.03(+1.22%) |
Oct 04, 2021 | 168.19 | 171.43 | 166.25 | 167.01 | 3,735,917 | -1.24(-0.74%) |