Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 160.66 | 160.80 | 159.26 | 159.30 | 4,735,335 | -1.15(-0.72%) |
Dec 30, 2021 | 160.28 | 160.98 | 159.93 | 160.45 | 4,544,095 | +0.71(+0.44%) |
Dec 29, 2021 | 158.30 | 160.16 | 158.22 | 159.75 | 3,931,701 | +1.12(+0.70%) |
Dec 28, 2021 | 158.11 | 158.90 | 157.92 | 158.63 | 3,422,497 | +0.63(+0.40%) |
Dec 27, 2021 | 157.50 | 158.16 | 157.09 | 158.00 | 3,978,555 | +1.32(+0.84%) |
Dec 23, 2021 | 156.33 | 157.33 | 155.84 | 156.67 | 3,760,172 | +0.30(+0.19%) |
Dec 22, 2021 | 155.57 | 156.60 | 154.69 | 156.38 | 4,486,958 | +0.67(+0.43%) |
Dec 21, 2021 | 156.50 | 156.53 | 154.56 | 155.71 | 8,539,605 | -0.50(-0.32%) |
Dec 20, 2021 | 156.26 | 156.92 | 155.09 | 156.21 | 8,539,320 | -0.45(-0.29%) |
Dec 17, 2021 | 157.97 | 159.03 | 156.12 | 156.66 | 18,009,700 | -4.45(-2.76%) |
Dec 16, 2021 | 159.48 | 161.57 | 159.09 | 161.11 | 9,654,098 | +2.22(+1.39%) |
Dec 15, 2021 | 158.16 | 159.51 | 157.76 | 158.89 | 9,180,894 | +0.32(+0.20%) |
Dec 14, 2021 | 156.75 | 159.21 | 155.66 | 158.57 | 11,256,054 | +1.71(+1.09%) |
Dec 13, 2021 | 153.41 | 157.55 | 152.53 | 156.86 | 11,964,181 | +2.76(+1.79%) |
Dec 10, 2021 | 154.18 | 155.22 | 153.32 | 154.10 | 7,057,867 | -0.38(-0.25%) |
Dec 09, 2021 | 152.88 | 154.56 | 152.24 | 154.49 | 9,207,111 | +1.45(+0.95%) |
Dec 08, 2021 | 152.22 | 153.25 | 151.45 | 153.03 | 6,674,703 | +0.91(+0.60%) |
Dec 07, 2021 | 152.72 | 152.97 | 151.24 | 152.12 | 8,924,954 | +0.39(+0.26%) |
Dec 06, 2021 | 149.17 | 152.27 | 148.83 | 151.73 | 10,406,690 | +3.32(+2.23%) |
Dec 03, 2021 | 147.04 | 148.68 | 146.75 | 148.41 | 9,397,120 | +2.13(+1.46%) |
Dec 02, 2021 | 146.44 | 148.33 | 145.97 | 146.28 | 12,176,806 | -0.92(-0.63%) |
Dec 01, 2021 | 146.09 | 149.07 | 145.50 | 147.20 | 10,562,633 | +2.00(+1.38%) |
Nov 30, 2021 | 147.60 | 148.06 | 145.13 | 145.20 | 16,084,737 | -3.56(-2.39%) |
Nov 29, 2021 | 148.53 | 149.38 | 147.52 | 148.76 | 9,865,998 | +0.51(+0.35%) |
Nov 26, 2021 | 149.55 | 150.07 | 147.74 | 148.25 | 9,152,856 | -0.97(-0.65%) |
Nov 24, 2021 | 149.12 | 149.57 | 148.41 | 149.22 | 5,617,409 | -0.42(-0.28%) |
Nov 23, 2021 | 148.54 | 149.92 | 147.85 | 149.63 | 8,305,485 | +0.92(+0.62%) |
Nov 22, 2021 | 149.95 | 151.45 | 148.66 | 148.71 | 8,199,090 | -1.98(-1.32%) |
Nov 19, 2021 | 150.83 | 150.97 | 149.67 | 150.70 | 8,246,306 | +0.45(+0.30%) |
Nov 18, 2021 | 151.21 | 150.37 | 150.01 | 150.24 | 6,873,339 | -0.81(-0.54%) |
Nov 17, 2021 | 150.68 | 151.59 | 149.68 | 151.06 | 5,842,032 | +0.56(+0.37%) |
Nov 16, 2021 | 150.96 | 152.05 | 150.45 | 150.49 | 7,987,796 | -0.79(-0.52%) |
Nov 15, 2021 | 152.65 | 153.07 | 151.00 | 151.28 | 8,100,598 | -1.38(-0.90%) |
Nov 12, 2021 | 154.90 | 155.07 | 152.29 | 152.66 | 20,532,398 | +1.80(+1.20%) |
Nov 11, 2021 | 151.25 | 151.55 | 150.33 | 150.85 | 4,448,038 | -0.50(-0.33%) |
Nov 10, 2021 | 150.36 | 151.35 | 7,086,707 | +1.01(+0.67%) | ||
Nov 09, 2021 | 150.44 | 151.34 | 149.89 | 150.34 | 6,606,896 | -0.33(-0.22%) |
Nov 08, 2021 | 151.43 | 151.88 | 149.88 | 150.68 | 6,030,299 | -0.52(-0.34%) |
Nov 05, 2021 | 150.32 | 152.28 | 150.06 | 151.19 | 6,718,933 | -1.08(-0.71%) |
Nov 04, 2021 | 152.58 | 152.64 | 150.49 | 152.28 | 8,889,836 | -0.43(-0.28%) |
Nov 03, 2021 | 152.69 | 153.36 | 151.19 | 152.70 | 7,261,065 | -0.49(-0.32%) |
Nov 02, 2021 | 151.44 | 154.48 | 150.78 | 153.19 | 9,134,305 | +2.38(+1.58%) |
Nov 01, 2021 | 150.94 | 151.62 | 147.47 | 150.82 | 6,319,153 | +0.13(+0.09%) |
Oct 29, 2021 | 150.20 | 151.03 | 148.59 | 150.69 | 9,216,934 | +0.03(+0.02%) |
Oct 28, 2021 | 151.51 | 152.83 | 150.17 | 150.66 | 6,785,915 | -0.82(-0.54%) |
Oct 27, 2021 | 153.28 | 153.35 | 151.08 | 151.48 | 7,586,282 | -1.86(-1.21%) |
Oct 26, 2021 | 152.24 | 153.60 | 153.34 | 7,504,289 | +1.55(+1.02%) | |
Oct 25, 2021 | 151.46 | 152.01 | 149.60 | 151.80 | 7,258,638 | +0.33(+0.22%) |
Oct 22, 2021 | 150.85 | 151.78 | 150.76 | 151.46 | 4,652,811 | +0.30(+0.20%) |
Oct 21, 2021 | 152.00 | 152.02 | 150.13 | 151.17 | 4,889,361 | -0.35(-0.23%) |
Oct 20, 2021 | 151.70 | 152.42 | 151.04 | 151.52 | 6,488,032 | -0.08(-0.05%) |
Oct 19, 2021 | 148.85 | 152.79 | 148.75 | 151.60 | 10,896,585 | +3.47(+2.34%) |
Oct 18, 2021 | 148.25 | 148.25 | 147.28 | 148.13 | 8,063,695 | -1.09(-0.73%) |
Oct 15, 2021 | 148.97 | 149.70 | 148.40 | 149.22 | 7,478,263 | +1.10(+0.74%) |
Oct 14, 2021 | 147.75 | 149.08 | 147.65 | 148.12 | 4,950,525 | +0.84(+0.57%) |
Oct 13, 2021 | 146.00 | 148.10 | 145.94 | 147.28 | 7,461,934 | +1.40(+0.96%) |
Oct 12, 2021 | 148.02 | 148.19 | 145.56 | 145.88 | 7,227,381 | -2.37(-1.60%) |
Oct 11, 2021 | 148.82 | 149.74 | 147.97 | 148.25 | 4,433,561 | -0.63(-0.42%) |
Oct 08, 2021 | 149.24 | 149.51 | 148.25 | 148.88 | 4,694,982 | -0.38(-0.25%) |
Oct 07, 2021 | 148.04 | 150.44 | 148.04 | 149.26 | 5,738,197 | +1.32(+0.89%) |
Oct 06, 2021 | 147.90 | 147.98 | 146.02 | 147.94 | 7,903,813 | +0.31(+0.21%) |
Oct 05, 2021 | 147.89 | 149.05 | 147.24 | 147.63 | 5,541,890 | +0.33(+0.23%) |
Oct 04, 2021 | 148.01 | 148.01 | 145.87 | 147.30 | 9,318,570 | -1.16(-0.78%) |