Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2021 | 155.72 | 0 | +0.05(+0.03%) | |||
Dec 09, 2021 | 155.67 | 155.75 | 155.61 | 155.67 | 554,031 | -0.03(-0.02%) |
Dec 08, 2021 | 155.65 | 155.81 | 155.61 | 155.70 | 598,653 | +0.05(+0.03%) |
Dec 07, 2021 | 155.58 | 155.70 | 155.55 | 155.65 | 513,324 | +0.15(+0.10%) |
Dec 06, 2021 | 155.50 | 155.55 | 155.42 | 155.50 | 652,457 | +0.06(+0.04%) |
Dec 03, 2021 | 155.51 | 155.55 | 155.41 | 155.44 | 859,847 | -0.08(-0.05%) |
Dec 02, 2021 | 155.32 | 155.55 | 155.32 | 155.52 | 483,303 | +0.10(+0.06%) |
Dec 01, 2021 | 155.27 | 155.52 | 155.23 | 155.42 | 607,533 | +0.16(+0.10%) |
Nov 30, 2021 | 155.27 | 155.36 | 155.21 | 155.26 | 1,563,566 | +0.07(+0.05%) |
Nov 29, 2021 | 155.26 | 155.36 | 155.11 | 155.19 | 893,735 | -0.12(-0.08%) |
Nov 26, 2021 | 155.26 | 155.51 | 155.21 | 155.31 | 378,647 | +0.05(+0.03%) |
Nov 24, 2021 | 155.31 | 155.57 | 155.26 | 155.26 | 444,196 | -0.08(-0.05%) |
Nov 23, 2021 | 155.26 | 155.42 | 155.17 | 155.34 | 281,577 | +0.03(+0.02%) |
Nov 22, 2021 | 155.26 | 155.41 | 155.26 | 155.31 | 548,945 | +0.01(+0.01%) |
Nov 19, 2021 | 155.28 | 155.40 | 155.10 | 155.30 | 489,744 | +0.04(+0.03%) |
Nov 18, 2021 | 155.66 | 155.46 | 155.26 | 155.26 | 381,701 | -0.68(-0.44%) |
Nov 17, 2021 | 155.36 | 155.98 | 155.22 | 155.94 | 921,448 | +0.59(+0.38%) |
Nov 16, 2021 | 155.12 | 155.37 | 155.12 | 155.35 | 497,591 | +0.23(+0.15%) |
Nov 15, 2021 | 154.95 | 155.26 | 154.89 | 155.12 | 546,369 | +0.30(+0.19%) |
Nov 12, 2021 | 154.91 | 154.93 | 154.80 | 154.82 | 324,647 | -0.04(-0.03%) |
Nov 11, 2021 | 154.90 | 154.96 | 154.81 | 154.86 | 335,850 | +0.00(+0.00%) |
Nov 10, 2021 | 154.76 | 154.86 | 743,321 | +0.05(+0.03%) | ||
Nov 09, 2021 | 154.88 | 154.91 | 154.76 | 154.81 | 580,808 | +0.00(+0.00%) |
Nov 08, 2021 | 154.84 | 154.94 | 154.76 | 154.81 | 542,132 | -0.01(-0.01%) |
Nov 05, 2021 | 154.83 | 154.99 | 154.77 | 154.82 | 843,919 | -0.03(-0.02%) |
Nov 04, 2021 | 154.91 | 154.96 | 154.77 | 154.85 | 832,504 | -0.01(-0.01%) |
Nov 03, 2021 | 154.89 | 154.96 | 154.80 | 154.86 | 710,660 | +0.13(+0.08%) |
Nov 02, 2021 | 154.96 | 154.96 | 154.69 | 154.73 | 449,576 | -0.13(-0.08%) |
Nov 01, 2021 | 154.91 | 155.10 | 154.76 | 154.86 | 394,239 | +0.20(+0.13%) |
Oct 29, 2021 | 154.56 | 155.00 | 154.47 | 154.66 | 1,344,617 | +0.08(+0.05%) |
Oct 28, 2021 | 154.65 | 154.84 | 154.40 | 154.58 | 869,861 | +0.35(+0.23%) |
Oct 27, 2021 | 154.47 | 154.77 | 154.23 | 154.23 | 1,087,184 | -0.25(-0.16%) |
Oct 26, 2021 | 154.56 | 154.48 | 477,029 | +0.06(+0.04%) | ||
Oct 25, 2021 | 154.52 | 154.66 | 154.26 | 154.42 | 502,542 | -0.06(-0.04%) |
Oct 22, 2021 | 154.26 | 154.68 | 154.15 | 154.48 | 627,126 | +0.22(+0.14%) |
Oct 21, 2021 | 153.83 | 154.35 | 153.81 | 154.26 | 2,957,555 | +3.79(+2.52%) |
Oct 20, 2021 | 151.17 | 151.32 | 150.43 | 150.47 | 569,277 | -0.46(-0.30%) |
Oct 19, 2021 | 150.77 | 151.08 | 150.42 | 150.93 | 737,482 | +0.41(+0.27%) |
Oct 18, 2021 | 150.86 | 151.00 | 150.18 | 150.52 | 835,819 | -0.25(-0.17%) |
Oct 15, 2021 | 151.64 | 151.81 | 150.77 | 150.77 | 1,132,857 | -0.91(-0.60%) |
Oct 14, 2021 | 151.41 | 151.77 | 151.18 | 151.68 | 899,141 | +0.42(+0.28%) |
Oct 13, 2021 | 151.32 | 151.43 | 151.03 | 151.26 | 553,658 | +0.12(+0.08%) |
Oct 12, 2021 | 151.34 | 151.44 | 151.07 | 151.14 | 1,080,911 | -0.12(-0.08%) |
Oct 11, 2021 | 151.03 | 151.27 | 150.77 | 151.26 | 390,376 | +0.21(+0.14%) |
Oct 08, 2021 | 150.77 | 151.32 | 150.62 | 151.05 | 364,028 | +0.40(+0.26%) |
Oct 07, 2021 | 150.97 | 151.14 | 150.51 | 150.65 | 644,050 | -0.37(-0.24%) |
Oct 06, 2021 | 150.38 | 151.02 | 150.18 | 151.02 | 520,263 | +0.41(+0.27%) |
Oct 05, 2021 | 150.32 | 151.03 | 150.11 | 150.61 | 2,176,691 | +0.59(+0.39%) |
Oct 04, 2021 | 150.17 | 150.40 | 149.90 | 150.02 | 977,846 | +0.20(+0.13%) |
Oct 01, 2021 | 150.27 | 150.50 | 149.65 | 149.82 | 785,885 | +0.05(+0.03%) |
Sep 30, 2021 | 149.92 | 150.71 | 149.73 | 149.77 | 1,181,111 | -0.02(-0.01%) |
Sep 29, 2021 | 149.65 | 150.01 | 149.36 | 149.79 | 1,448,736 | +0.49(+0.33%) |
Sep 28, 2021 | 149.10 | 149.44 | 148.97 | 149.30 | 1,161,640 | +0.24(+0.16%) |
Sep 27, 2021 | 149.77 | 149.93 | 149.02 | 149.06 | 2,284,626 | -0.71(-0.47%) |
Sep 24, 2021 | 150.02 | 150.36 | 149.77 | 149.77 | 809,916 | -0.36(-0.24%) |
Sep 23, 2021 | 150.75 | 151.22 | 149.97 | 150.13 | 780,497 | -0.49(-0.32%) |
Sep 22, 2021 | 149.97 | 150.84 | 149.97 | 150.62 | 998,712 | +0.83(+0.55%) |
Sep 21, 2021 | 150.35 | 150.48 | 149.77 | 149.79 | 1,043,062 | -0.33(-0.22%) |
Sep 20, 2021 | 150.03 | 150.30 | 149.71 | 150.12 | 1,572,113 | -0.15(-0.10%) |
Sep 17, 2021 | 150.42 | 150.62 | 150.16 | 150.27 | 2,438,445 | -0.20(-0.13%) |
Sep 16, 2021 | 150.98 | 151.22 | 150.37 | 150.47 | 1,522,115 | -0.31(-0.21%) |
Sep 15, 2021 | 150.85 | 150.88 | 150.41 | 150.78 | 1,267,391 | +0.07(+0.05%) |
Sep 14, 2021 | 150.67 | 150.92 | 150.49 | 150.71 | 957,244 | +0.13(+0.09%) |
Sep 13, 2021 | 150.57 | 150.92 | 150.28 | 150.58 | 1,531,548 | +0.18(+0.12%) |
Sep 10, 2021 | 151.28 | 151.47 | 150.40 | 150.40 | 2,014,890 | -0.67(-0.44%) |
Sep 09, 2021 | 151.32 | 151.32 | 151.02 | 151.07 | 1,329,050 | -0.15(-0.10%) |
Sep 08, 2021 | 151.28 | 151.59 | 151.03 | 151.22 | 1,997,558 | -0.19(-0.13%) |
Sep 07, 2021 | 151.23 | 151.72 | 150.53 | 151.41 | 2,348,236 | +0.20(+0.13%) |
Sep 03, 2021 | 151.33 | 151.49 | 151.16 | 151.21 | 2,632,930 | -0.12(-0.08%) |
Sep 02, 2021 | 150.97 | 151.89 | 149.73 | 151.33 | 9,805,335 | +6.72(+4.65%) |
Sep 01, 2021 | 145.07 | 145.35 | 144.20 | 144.61 | 1,254,793 | -0.52(-0.36%) |
Aug 31, 2021 | 145.86 | 146.46 | 144.85 | 145.12 | 1,695,864 | -0.20(-0.14%) |
Aug 30, 2021 | 141.97 | 147.24 | 140.86 | 145.32 | 4,724,271 | +12.84(+9.69%) |
Aug 27, 2021 | 131.79 | 133.23 | 131.32 | 132.49 | 321,174 | +1.26(+0.96%) |
Aug 26, 2021 | 131.86 | 131.97 | 130.56 | 131.23 | 366,624 | -0.37(-0.28%) |
Aug 25, 2021 | 130.55 | 132.37 | 130.38 | 131.60 | 250,840 | +0.94(+0.72%) |
Aug 24, 2021 | 132.15 | 132.70 | 130.51 | 130.66 | 373,735 | -1.95(-1.47%) |
Aug 23, 2021 | 134.58 | 134.96 | 132.49 | 132.62 | 347,925 | -1.15(-0.86%) |
Aug 20, 2021 | 131.79 | 134.20 | 131.79 | 133.76 | 441,381 | +2.09(+1.59%) |
Aug 19, 2021 | 132.14 | 132.83 | 131.41 | 131.67 | 208,026 | -0.47(-0.35%) |
Aug 18, 2021 | 132.23 | 133.79 | 131.71 | 132.14 | 256,689 | +0.20(+0.15%) |
Aug 17, 2021 | 131.65 | 133.27 | 131.28 | 131.94 | 438,162 | -0.06(-0.04%) |
Aug 16, 2021 | 133.58 | 133.58 | 131.16 | 132.00 | 453,993 | -1.54(-1.15%) |
Aug 13, 2021 | 130.89 | 133.72 | 130.04 | 133.53 | 444,671 | +2.42(+1.85%) |
Aug 12, 2021 | 129.21 | 131.39 | 128.88 | 131.11 | 273,372 | +2.01(+1.56%) |
Aug 11, 2021 | 126.71 | 129.34 | 125.94 | 129.10 | 458,043 | +2.53(+2.00%) |
Aug 10, 2021 | 129.47 | 129.47 | 126.03 | 126.56 | 482,351 | -2.97(-2.29%) |
Aug 09, 2021 | 133.91 | 134.58 | 127.70 | 129.53 | 607,661 | -4.84(-3.60%) |
Aug 06, 2021 | 134.46 | 135.79 | 133.68 | 134.37 | 450,993 | -0.20(-0.15%) |
Aug 05, 2021 | 137.05 | 137.27 | 133.32 | 134.57 | 403,207 | -2.44(-1.78%) |
Aug 04, 2021 | 138.65 | 138.91 | 136.85 | 137.01 | 442,154 | -1.29(-0.93%) |
Aug 03, 2021 | 138.17 | 138.97 | 136.23 | 138.30 | 1,157,816 | +0.26(+0.19%) |
Aug 02, 2021 | 137.76 | 139.03 | 136.61 | 138.04 | 856,808 | +0.01(+0.01%) |
Jul 30, 2021 | 134.58 | 138.84 | 133.58 | 138.03 | 1,256,229 | +1.59(+1.17%) |
Jul 29, 2021 | 133.58 | 137.07 | 133.58 | 136.43 | 1,729,348 | +4.21(+3.18%) |
Jul 28, 2021 | 123.44 | 142.03 | 122.39 | 132.23 | 4,024,358 | +8.83(+7.16%) |
Jul 27, 2021 | 121.34 | 123.76 | 120.89 | 123.39 | 513,609 | +2.11(+1.74%) |
Jul 26, 2021 | 120.85 | 122.22 | 120.02 | 121.28 | 730,155 | +0.43(+0.35%) |
Jul 23, 2021 | 119.00 | 121.02 | 118.57 | 120.85 | 318,816 | +1.77(+1.49%) |
Jul 22, 2021 | 118.88 | 119.14 | 117.45 | 119.08 | 398,525 | +0.83(+0.70%) |
Jul 21, 2021 | 118.18 | 118.49 | 116.70 | 118.25 | 519,449 | +0.69(+0.59%) |
Jul 20, 2021 | 115.16 | 118.41 | 115.16 | 117.56 | 522,231 | +2.72(+2.37%) |
Jul 19, 2021 | 113.63 | 114.92 | 113.19 | 114.84 | 511,896 | +0.26(+0.23%) |
Jul 16, 2021 | 114.14 | 115.41 | 114.10 | 114.58 | 293,588 | +0.38(+0.33%) |
Jul 15, 2021 | 114.16 | 114.70 | 113.01 | 114.20 | 306,180 | -0.58(-0.50%) |
Jul 14, 2021 | 116.34 | 116.74 | 114.42 | 114.78 | 202,917 | -1.37(-1.18%) |
Jul 13, 2021 | 116.85 | 117.00 | 115.72 | 116.15 | 179,993 | -0.96(-0.82%) |
Jul 12, 2021 | 116.31 | 117.50 | 115.80 | 117.10 | 150,523 | -0.22(-0.19%) |
Jul 09, 2021 | 117.16 | 117.53 | 116.47 | 117.32 | 241,651 | +0.55(+0.47%) |
Jul 08, 2021 | 117.32 | 117.71 | 116.31 | 116.77 | 215,647 | -1.29(-1.09%) |
Jul 07, 2021 | 116.01 | 118.13 | 115.30 | 118.06 | 367,942 | +2.24(+1.94%) |
Jul 06, 2021 | 116.71 | 116.94 | 114.88 | 115.82 | 264,176 | -0.66(-0.56%) |
Jul 02, 2021 | 115.77 | 116.53 | 114.94 | 116.47 | 278,330 | +1.35(+1.17%) |
Jul 01, 2021 | 113.01 | 115.44 | 113.01 | 115.13 | 483,768 | +1.89(+1.67%) |
Jun 30, 2021 | 113.81 | 113.81 | 112.46 | 113.23 | 285,081 | -0.43(-0.38%) |
Jun 29, 2021 | 112.07 | 113.85 | 111.59 | 113.66 | 398,518 | +1.48(+1.32%) |
Jun 28, 2021 | 112.68 | 112.68 | 111.56 | 112.18 | 159,491 | -0.36(-0.32%) |
Jun 25, 2021 | 111.10 | 112.56 | 110.75 | 112.54 | 568,520 | +1.44(+1.29%) |
Jun 24, 2021 | 111.75 | 111.87 | 110.84 | 111.10 | 197,883 | -0.35(-0.31%) |
Jun 23, 2021 | 112.51 | 112.86 | 111.44 | 111.45 | 218,552 | -1.04(-0.92%) |
Jun 22, 2021 | 111.75 | 112.60 | 110.61 | 112.49 | 507,493 | +0.61(+0.54%) |
Jun 21, 2021 | 112.31 | 112.93 | 110.91 | 111.88 | 327,099 | -0.04(-0.04%) |
Jun 18, 2021 | 111.76 | 112.96 | 111.50 | 111.92 | 621,638 | -0.34(-0.30%) |
Jun 17, 2021 | 112.35 | 113.96 | 112.07 | 112.26 | 312,296 | -0.42(-0.37%) |
Jun 16, 2021 | 112.61 | 113.46 | 111.94 | 112.68 | 402,410 | -0.16(-0.14%) |
Jun 15, 2021 | 112.02 | 113.21 | 111.53 | 112.84 | 342,594 | +1.00(+0.90%) |
Jun 14, 2021 | 113.06 | 113.06 | 111.70 | 111.83 | 334,570 | -1.33(-1.18%) |
Jun 11, 2021 | 113.70 | 113.86 | 113.00 | 113.16 | 246,372 | -0.19(-0.17%) |
Jun 10, 2021 | 110.62 | 113.70 | 110.44 | 113.35 | 432,513 | +2.88(+2.61%) |
Jun 09, 2021 | 109.57 | 111.17 | 109.57 | 110.47 | 276,739 | +1.22(+1.12%) |
Jun 08, 2021 | 110.25 | 110.25 | 108.73 | 109.25 | 518,723 | -0.61(-0.55%) |
Jun 07, 2021 | 111.01 | 111.25 | 109.60 | 109.85 | 272,273 | -0.76(-0.68%) |
Jun 04, 2021 | 109.86 | 111.37 | 109.56 | 110.61 | 263,144 | +1.23(+1.13%) |
Jun 03, 2021 | 109.47 | 109.68 | 108.56 | 109.37 | 345,815 | -0.46(-0.42%) |
Jun 02, 2021 | 109.81 | 110.72 | 109.27 | 109.83 | 361,720 | -0.07(-0.06%) |
Jun 01, 2021 | 110.74 | 111.12 | 108.87 | 109.90 | 622,085 | -0.80(-0.72%) |
May 28, 2021 | 111.37 | 112.54 | 110.62 | 110.70 | 421,775 | -0.02(-0.02%) |
May 27, 2021 | 110.25 | 111.34 | 109.90 | 110.72 | 377,424 | +0.21(+0.19%) |
May 26, 2021 | 108.47 | 110.53 | 107.30 | 110.51 | 331,242 | +1.13(+1.04%) |
May 25, 2021 | 110.40 | 110.68 | 109.36 | 109.37 | 217,924 | -0.84(-0.76%) |
May 24, 2021 | 110.83 | 110.83 | 109.83 | 110.21 | 246,899 | +0.11(+0.10%) |
May 21, 2021 | 110.92 | 111.45 | 109.84 | 110.10 | 223,513 | -0.28(-0.25%) |
May 20, 2021 | 109.62 | 110.84 | 109.62 | 110.38 | 224,209 | +0.79(+0.72%) |
May 19, 2021 | 109.25 | 109.71 | 108.20 | 109.59 | 193,909 | -0.50(-0.45%) |
May 18, 2021 | 110.76 | 111.66 | 109.61 | 110.09 | 443,415 | -0.36(-0.32%) |
May 17, 2021 | 110.05 | 110.96 | 109.67 | 110.45 | 562,158 | -0.04(-0.04%) |
May 14, 2021 | 111.12 | 111.96 | 110.28 | 110.49 | 275,141 | -0.15(-0.13%) |
May 13, 2021 | 107.92 | 111.25 | 107.92 | 110.64 | 417,419 | +2.70(+2.50%) |
May 12, 2021 | 107.64 | 108.72 | 107.02 | 107.94 | 487,872 | -0.72(-0.66%) |
May 11, 2021 | 107.67 | 109.69 | 107.21 | 108.66 | 899,343 | -0.04(-0.04%) |
May 10, 2021 | 109.51 | 110.31 | 108.64 | 108.70 | 236,378 | -0.88(-0.80%) |
May 07, 2021 | 108.06 | 110.66 | 107.89 | 109.57 | 442,125 | +1.69(+1.57%) |
May 06, 2021 | 107.33 | 107.93 | 106.53 | 107.88 | 378,080 | +0.20(+0.18%) |
May 05, 2021 | 107.90 | 108.43 | 105.93 | 107.68 | 366,981 | -0.86(-0.79%) |
May 04, 2021 | 110.13 | 110.95 | 108.21 | 108.54 | 372,221 | -1.85(-1.68%) |