Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 156.89 | 157.61 | 155.99 | 156.97 | 1,600,691 | -0.01(-0.01%) |
Dec 30, 2021 | 158.07 | 158.34 | 156.93 | 156.98 | 1,206,360 | -0.68(-0.43%) |
Dec 29, 2021 | 156.84 | 158.09 | 156.62 | 157.66 | 1,382,647 | +0.68(+0.43%) |
Dec 28, 2021 | 156.28 | 157.74 | 156.28 | 156.98 | 1,831,904 | +0.83(+0.53%) |
Dec 27, 2021 | 154.78 | 156.18 | 154.57 | 156.15 | 1,338,633 | +1.53(+0.99%) |
Dec 23, 2021 | 152.87 | 155.20 | 152.69 | 154.62 | 2,213,062 | +2.06(+1.35%) |
Dec 22, 2021 | 152.81 | 153.09 | 151.60 | 152.56 | 2,288,022 | -0.25(-0.16%) |
Dec 21, 2021 | 153.27 | 153.76 | 152.19 | 152.81 | 2,256,698 | +0.25(+0.16%) |
Dec 20, 2021 | 153.07 | 153.66 | 151.08 | 152.56 | 2,242,387 | -1.86(-1.21%) |
Dec 17, 2021 | 157.18 | 157.58 | 154.07 | 154.43 | 4,540,686 | -3.15(-2.00%) |
Dec 16, 2021 | 156.16 | 158.13 | 154.49 | 157.57 | 2,545,037 | +2.23(+1.44%) |
Dec 15, 2021 | 154.72 | 155.73 | 153.66 | 155.34 | 2,420,999 | +0.94(+0.61%) |
Dec 14, 2021 | 154.52 | 156.06 | 153.99 | 154.40 | 2,633,749 | +0.12(+0.08%) |
Dec 13, 2021 | 156.42 | 156.74 | 154.13 | 154.28 | 2,862,810 | -2.23(-1.42%) |
Dec 10, 2021 | 157.25 | 157.25 | 155.63 | 156.51 | 1,746,763 | +1.03(+0.66%) |
Dec 09, 2021 | 155.97 | 156.77 | 155.22 | 155.48 | 1,990,024 | -0.09(-0.06%) |
Dec 08, 2021 | 155.98 | 156.27 | 154.15 | 155.57 | 2,181,741 | -0.45(-0.29%) |
Dec 07, 2021 | 156.51 | 157.60 | 155.69 | 156.02 | 2,628,424 | -0.57(-0.37%) |
Dec 06, 2021 | 154.23 | 157.55 | 153.77 | 156.59 | 3,868,390 | +4.07(+2.67%) |
Dec 03, 2021 | 150.14 | 152.80 | 149.51 | 152.52 | 3,416,271 | +2.06(+1.37%) |
Dec 02, 2021 | 151.59 | 152.69 | 150.12 | 150.46 | 3,810,176 | -0.42(-0.28%) |
Dec 01, 2021 | 152.49 | 154.34 | 150.85 | 150.88 | 3,683,959 | +0.61(+0.41%) |
Nov 30, 2021 | 154.38 | 155.41 | 150.18 | 150.27 | 6,043,300 | -5.47(-3.51%) |
Nov 29, 2021 | 155.95 | 156.27 | 154.63 | 155.74 | 2,630,365 | +0.63(+0.40%) |
Nov 26, 2021 | 154.23 | 156.27 | 153.23 | 155.11 | 2,163,954 | -1.86(-1.19%) |
Nov 24, 2021 | 158.16 | 158.63 | 156.90 | 156.97 | 1,684,393 | -1.62(-1.02%) |
Nov 23, 2021 | 159.61 | 160.24 | 157.88 | 158.59 | 2,200,062 | -0.18(-0.11%) |
Nov 22, 2021 | 158.41 | 161.08 | 157.99 | 158.77 | 2,684,007 | +0.38(+0.24%) |
Nov 19, 2021 | 158.57 | 159.78 | 157.41 | 158.39 | 2,809,338 | +0.41(+0.26%) |
Nov 18, 2021 | 160.93 | 158.50 | 157.91 | 157.98 | 2,868,492 | -2.73(-1.70%) |
Nov 17, 2021 | 160.74 | 161.18 | 159.21 | 160.71 | 2,565,713 | -0.03(-0.02%) |
Nov 16, 2021 | 160.69 | 161.47 | 160.15 | 160.74 | 2,144,910 | +0.05(+0.03%) |
Nov 15, 2021 | 161.37 | 162.18 | 160.33 | 160.69 | 1,669,480 | -0.31(-0.19%) |
Nov 12, 2021 | 158.62 | 163.31 | 158.03 | 160.99 | 5,025,216 | +3.02(+1.91%) |
Nov 11, 2021 | 160.42 | 160.45 | 157.35 | 157.97 | 2,266,358 | -1.94(-1.21%) |
Nov 10, 2021 | 158.95 | 160.27 | 159.91 | 1,953,673 | +0.96(+0.60%) | |
Nov 09, 2021 | 158.99 | 160.04 | 158.18 | 158.95 | 2,032,723 | -0.18(-0.12%) |
Nov 08, 2021 | 160.12 | 160.79 | 158.02 | 159.13 | 2,117,238 | -0.23(-0.14%) |
Nov 05, 2021 | 159.64 | 161.13 | 158.62 | 159.36 | 2,069,927 | +1.04(+0.66%) |
Nov 04, 2021 | 159.95 | 160.38 | 158.00 | 158.32 | 2,340,221 | -1.42(-0.89%) |
Nov 03, 2021 | 159.35 | 160.08 | 157.77 | 159.74 | 2,262,504 | +0.23(+0.14%) |
Nov 02, 2021 | 157.78 | 159.63 | 157.44 | 159.51 | 2,524,521 | +2.09(+1.33%) |
Nov 01, 2021 | 156.50 | 157.56 | 155.60 | 157.42 | 2,293,605 | +0.79(+0.50%) |
Oct 29, 2021 | 157.53 | 158.58 | 156.14 | 156.63 | 2,919,881 | -1.04(-0.66%) |
Oct 28, 2021 | 156.25 | 157.79 | 156.24 | 157.67 | 2,218,567 | +1.43(+0.91%) |
Oct 27, 2021 | 159.78 | 159.84 | 156.10 | 156.24 | 2,996,931 | -3.44(-2.15%) |
Oct 26, 2021 | 158.72 | 159.68 | 3,578,009 | -0.21(-0.13%) | ||
Oct 25, 2021 | 158.22 | 160.37 | 157.30 | 159.89 | 3,085,684 | +1.40(+0.89%) |
Oct 22, 2021 | 160.04 | 160.67 | 158.47 | 158.49 | 3,001,332 | -1.16(-0.72%) |
Oct 21, 2021 | 160.28 | 160.32 | 158.24 | 159.64 | 1,894,951 | -0.26(-0.16%) |
Oct 20, 2021 | 160.06 | 160.57 | 159.57 | 159.91 | 2,040,389 | +0.10(+0.06%) |
Oct 19, 2021 | 159.92 | 160.28 | 159.22 | 159.81 | 1,590,423 | +0.52(+0.32%) |
Oct 18, 2021 | 158.48 | 159.47 | 157.21 | 159.29 | 2,000,143 | -0.19(-0.12%) |
Oct 15, 2021 | 158.39 | 160.41 | 158.38 | 159.49 | 2,465,053 | +1.42(+0.90%) |
Oct 14, 2021 | 156.03 | 158.14 | 155.99 | 158.06 | 2,600,106 | +2.76(+1.78%) |
Oct 13, 2021 | 153.94 | 156.38 | 153.44 | 155.30 | 2,316,387 | +1.44(+0.93%) |
Oct 12, 2021 | 154.54 | 155.06 | 153.52 | 153.87 | 2,459,512 | -0.66(-0.43%) |
Oct 11, 2021 | 156.05 | 156.56 | 154.45 | 154.52 | 3,070,017 | -0.59(-0.38%) |
Oct 08, 2021 | 155.66 | 156.12 | 154.96 | 155.11 | 2,817,313 | -0.75(-0.48%) |
Oct 07, 2021 | 157.78 | 158.47 | 155.79 | 155.86 | 3,283,604 | -0.53(-0.34%) |
Oct 06, 2021 | 154.83 | 156.51 | 153.86 | 156.38 | 2,347,500 | +0.46(+0.29%) |
Oct 05, 2021 | 154.44 | 156.57 | 153.90 | 155.93 | 2,154,140 | +1.61(+1.05%) |
Oct 04, 2021 | 152.66 | 155.24 | 152.33 | 154.31 | 3,434,076 | -0.56(-0.36%) |