Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 167.53 | 169.28 | 167.36 | 168.50 | 1,999,831 | +0.95(+0.57%) |
Dec 30, 2021 | 168.72 | 169.65 | 167.26 | 167.56 | 1,709,279 | -0.71(-0.42%) |
Dec 29, 2021 | 167.32 | 169.25 | 167.32 | 168.26 | 1,758,146 | +1.09(+0.65%) |
Dec 28, 2021 | 169.13 | 169.48 | 166.84 | 167.17 | 1,705,282 | -1.05(-0.62%) |
Dec 27, 2021 | 165.86 | 168.27 | 165.86 | 168.22 | 2,226,986 | +2.69(+1.63%) |
Dec 23, 2021 | 165.66 | 167.23 | 165.44 | 165.52 | 2,113,558 | +0.35(+0.21%) |
Dec 22, 2021 | 164.56 | 165.49 | 163.91 | 165.17 | 2,112,865 | +0.20(+0.12%) |
Dec 21, 2021 | 163.09 | 165.22 | 161.95 | 164.97 | 3,148,211 | +3.61(+2.23%) |
Dec 20, 2021 | 159.94 | 161.45 | 159.47 | 161.36 | 4,263,595 | -1.72(-1.05%) |
Dec 17, 2021 | 164.05 | 165.29 | 162.05 | 163.08 | 8,003,315 | -2.39(-1.44%) |
Dec 16, 2021 | 172.70 | 173.33 | 165.04 | 165.47 | 5,023,525 | -6.64(-3.86%) |
Dec 15, 2021 | 170.27 | 172.25 | 166.94 | 172.11 | 3,751,941 | +3.12(+1.84%) |
Dec 14, 2021 | 169.63 | 170.87 | 166.41 | 168.99 | 3,933,512 | -2.10(-1.23%) |
Dec 13, 2021 | 175.87 | 177.02 | 170.85 | 171.09 | 4,612,188 | -4.76(-2.70%) |
Dec 10, 2021 | 178.70 | 178.70 | 173.64 | 175.85 | 2,681,749 | -0.24(-0.14%) |
Dec 09, 2021 | 177.29 | 179.90 | 175.90 | 176.09 | 3,606,816 | -2.47(-1.39%) |
Dec 08, 2021 | 178.08 | 178.81 | 176.71 | 178.56 | 3,304,408 | -0.36(-0.20%) |
Dec 07, 2021 | 176.08 | 179.93 | 176.00 | 178.93 | 5,059,129 | +5.35(+3.08%) |
Dec 06, 2021 | 174.78 | 175.12 | 168.91 | 173.58 | 4,108,012 | +0.26(+0.15%) |
Dec 03, 2021 | 175.41 | 176.35 | 171.32 | 173.32 | 3,086,237 | +0.15(+0.09%) |
Dec 02, 2021 | 172.56 | 174.99 | 170.64 | 173.16 | 3,959,018 | +0.46(+0.27%) |
Dec 01, 2021 | 174.08 | 179.73 | 172.52 | 172.70 | 5,058,897 | +0.56(+0.33%) |
Nov 30, 2021 | 174.39 | 175.97 | 170.86 | 172.14 | 4,776,694 | -2.82(-1.61%) |
Nov 29, 2021 | 172.42 | 175.43 | 169.99 | 174.96 | 4,580,314 | +4.97(+2.92%) |
Nov 26, 2021 | 170.95 | 172.29 | 168.83 | 169.99 | 2,658,716 | -4.27(-2.45%) |
Nov 24, 2021 | 173.29 | 174.30 | 171.59 | 174.26 | 3,052,150 | +0.02(+0.01%) |
Nov 23, 2021 | 177.87 | 179.54 | 172.12 | 174.24 | 5,210,866 | -2.91(-1.64%) |
Nov 22, 2021 | 181.45 | 183.31 | 177.02 | 177.15 | 5,779,246 | -3.15(-1.75%) |
Nov 19, 2021 | 179.63 | 181.45 | 179.27 | 180.31 | 3,455,303 | +0.68(+0.38%) |
Nov 18, 2021 | 179.64 | 179.85 | 177.62 | 179.63 | 2,190,404 | +1.00(+0.56%) |
Nov 17, 2021 | 179.57 | 179.64 | 177.19 | 178.62 | 2,346,279 | -0.60(-0.34%) |
Nov 16, 2021 | 176.28 | 179.40 | 176.20 | 179.23 | 2,152,129 | +2.49(+1.41%) |
Nov 15, 2021 | 177.36 | 177.36 | 175.47 | 176.73 | 1,403,331 | +0.26(+0.15%) |
Nov 12, 2021 | 175.31 | 177.34 | 173.38 | 176.47 | 1,934,689 | +1.61(+0.92%) |
Nov 11, 2021 | 174.99 | 175.12 | 172.31 | 174.86 | 1,783,512 | +2.14(+1.24%) |
Nov 10, 2021 | 174.77 | 172.72 | 2,864,038 | -3.95(-2.24%) | ||
Nov 09, 2021 | 176.03 | 177.53 | 174.59 | 176.68 | 2,626,669 | +0.52(+0.29%) |
Nov 08, 2021 | 175.22 | 177.57 | 175.11 | 176.16 | 2,703,973 | +0.27(+0.15%) |
Nov 05, 2021 | 175.48 | 177.73 | 174.00 | 175.89 | 3,576,620 | +3.29(+1.91%) |
Nov 04, 2021 | 170.95 | 172.82 | 168.39 | 172.60 | 5,499,933 | +1.84(+1.08%) |
Nov 03, 2021 | 169.44 | 171.20 | 167.96 | 170.75 | 2,091,862 | +0.82(+0.48%) |
Nov 02, 2021 | 167.12 | 170.23 | 166.84 | 169.93 | 2,519,212 | +2.82(+1.69%) |
Nov 01, 2021 | 165.39 | 166.79 | 166.46 | 167.12 | 2,282,823 | +1.43(+0.86%) |
Oct 29, 2021 | 163.69 | 165.68 | 3,285,181 | +0.98(+0.60%) | ||
Oct 28, 2021 | 164.51 | 163.81 | 164.70 | 2,911,065 | +1.91(+1.17%) | |
Oct 27, 2021 | 166.28 | 167.03 | 162.35 | 162.79 | 6,558,730 | -9.00(-5.24%) |
Oct 26, 2021 | 173.78 | 171.79 | 2,314,023 | -0.61(-0.35%) | ||
Oct 25, 2021 | 170.54 | 172.95 | 170.39 | 172.40 | 2,615,905 | +2.01(+1.18%) |
Oct 22, 2021 | 171.18 | 172.64 | 169.69 | 170.39 | 3,219,109 | -0.37(-0.22%) |
Oct 21, 2021 | 168.71 | 170.97 | 168.22 | 170.76 | 2,873,281 | +1.80(+1.07%) |
Oct 20, 2021 | 168.95 | 169.86 | 168.00 | 168.96 | 3,168,346 | +0.28(+0.16%) |
Oct 19, 2021 | 165.92 | 168.80 | 164.79 | 168.68 | 3,493,808 | +3.15(+1.90%) |
Oct 18, 2021 | 162.71 | 165.85 | 162.08 | 165.53 | 2,646,102 | +1.23(+0.75%) |
Oct 15, 2021 | 162.38 | 164.36 | 162.08 | 164.30 | 3,023,037 | +3.67(+2.28%) |
Oct 14, 2021 | 159.03 | 161.01 | 158.66 | 160.63 | 5,280,733 | +3.68(+2.34%) |
Oct 13, 2021 | 158.49 | 159.21 | 156.21 | 156.96 | 3,577,572 | +0.32(+0.20%) |
Oct 12, 2021 | 160.93 | 161.94 | 156.45 | 156.64 | 3,160,240 | -3.71(-2.31%) |
Oct 11, 2021 | 160.56 | 163.82 | 160.25 | 160.34 | 2,057,463 | -0.69(-0.43%) |
Oct 08, 2021 | 160.90 | 161.35 | 159.18 | 161.03 | 3,294,137 | +1.57(+0.98%) |
Oct 07, 2021 | 159.90 | 161.67 | 159.23 | 159.47 | 2,276,005 | +0.89(+0.56%) |
Oct 06, 2021 | 156.41 | 158.79 | 155.80 | 158.58 | 2,883,727 | +0.65(+0.41%) |
Oct 05, 2021 | 157.81 | 159.22 | 156.58 | 157.93 | 3,035,651 | +1.10(+0.70%) |
Oct 04, 2021 | 159.24 | 160.15 | 156.29 | 156.83 | 5,630,897 | -3.01(-1.88%) |