Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 160.84 | 162.29 | 160.51 | 162.00 | 3,125,564 | +0.97(+0.60%) |
Dec 30, 2021 | 161.85 | 161.92 | 160.62 | 161.03 | 2,132,649 | -0.28(-0.17%) |
Dec 29, 2021 | 161.15 | 161.77 | 160.34 | 161.31 | 2,465,621 | +0.57(+0.35%) |
Dec 28, 2021 | 159.91 | 161.15 | 159.66 | 160.75 | 2,500,600 | +0.83(+0.52%) |
Dec 27, 2021 | 158.53 | 160.00 | 158.32 | 159.91 | 3,076,078 | +1.58(+1.00%) |
Dec 23, 2021 | 158.53 | 159.13 | 157.84 | 158.34 | 3,476,033 | -0.18(-0.11%) |
Dec 22, 2021 | 157.57 | 158.53 | 156.93 | 158.52 | 4,677,712 | +0.98(+0.62%) |
Dec 21, 2021 | 157.54 | 158.17 | 156.47 | 157.54 | 3,645,913 | -0.47(-0.29%) |
Dec 20, 2021 | 155.90 | 158.08 | 155.51 | 158.00 | 5,643,912 | +1.04(+0.67%) |
Dec 17, 2021 | 159.58 | 160.76 | 156.73 | 156.96 | 11,358,770 | -3.28(-2.05%) |
Dec 16, 2021 | 160.01 | 161.86 | 159.50 | 160.24 | 7,408,212 | +0.23(+0.15%) |
Dec 15, 2021 | 158.33 | 160.20 | 158.04 | 160.01 | 5,904,451 | +2.03(+1.29%) |
Dec 14, 2021 | 157.94 | 158.91 | 156.96 | 157.97 | 5,344,518 | -0.39(-0.25%) |
Dec 13, 2021 | 157.55 | 159.72 | 156.73 | 158.37 | 5,702,305 | +0.78(+0.50%) |
Dec 10, 2021 | 156.25 | 157.72 | 155.65 | 157.58 | 5,388,954 | +2.48(+1.60%) |
Dec 09, 2021 | 154.74 | 155.63 | 153.74 | 155.10 | 3,906,543 | -0.20(-0.13%) |
Dec 08, 2021 | 154.94 | 155.46 | 152.98 | 155.30 | 4,173,097 | +0.27(+0.17%) |
Dec 07, 2021 | 155.21 | 155.71 | 154.50 | 155.03 | 5,851,717 | -0.18(-0.11%) |
Dec 06, 2021 | 154.86 | 156.02 | 154.79 | 155.21 | 5,792,926 | +1.59(+1.04%) |
Dec 03, 2021 | 150.59 | 153.77 | 150.47 | 153.61 | 6,933,086 | +3.64(+2.43%) |
Dec 02, 2021 | 149.34 | 150.79 | 149.06 | 149.97 | 4,958,382 | +1.61(+1.08%) |
Dec 01, 2021 | 150.50 | 151.23 | 148.26 | 148.37 | 5,813,815 | +0.35(+0.24%) |
Nov 30, 2021 | 151.76 | 151.92 | 146.72 | 148.01 | 8,214,177 | -4.04(-2.66%) |
Nov 29, 2021 | 150.69 | 152.46 | 149.27 | 152.05 | 5,726,618 | +2.78(+1.86%) |
Nov 26, 2021 | 150.73 | 151.61 | 149.04 | 149.27 | 3,673,433 | -2.41(-1.59%) |
Nov 24, 2021 | 152.93 | 153.31 | 150.61 | 151.68 | 3,680,076 | -1.40(-0.91%) |
Nov 23, 2021 | 151.51 | 153.51 | 151.46 | 153.08 | 4,186,299 | +1.02(+0.67%) |
Nov 22, 2021 | 151.18 | 154.52 | 151.16 | 152.06 | 4,669,158 | +0.31(+0.21%) |
Nov 19, 2021 | 152.38 | 152.87 | 151.40 | 151.75 | 5,664,946 | +0.36(+0.24%) |
Nov 18, 2021 | 150.82 | 151.48 | 150.76 | 151.38 | 3,777,048 | +0.05(+0.03%) |
Nov 17, 2021 | 150.64 | 151.62 | 150.14 | 151.34 | 3,591,716 | +0.10(+0.07%) |
Nov 16, 2021 | 152.17 | 152.84 | 151.21 | 151.24 | 3,108,427 | -0.50(-0.33%) |
Nov 15, 2021 | 150.54 | 151.81 | 150.52 | 151.74 | 3,622,533 | +1.07(+0.71%) |
Nov 12, 2021 | 151.00 | 151.86 | 150.14 | 150.67 | 3,822,505 | -0.04(-0.02%) |
Nov 11, 2021 | 151.89 | 151.90 | 150.58 | 150.71 | 2,647,995 | -1.22(-0.80%) |
Nov 10, 2021 | 152.61 | 151.92 | 2,895,732 | +0.46(+0.30%) | ||
Nov 09, 2021 | 150.36 | 151.79 | 150.07 | 151.47 | 4,079,156 | +1.00(+0.66%) |
Nov 08, 2021 | 153.60 | 153.87 | 149.29 | 150.47 | 6,224,817 | -3.31(-2.15%) |
Nov 05, 2021 | 153.36 | 154.17 | 152.40 | 153.78 | 4,052,778 | +1.57(+1.03%) |
Nov 04, 2021 | 152.13 | 152.44 | 151.32 | 152.21 | 3,573,431 | +0.01(+0.01%) |
Nov 03, 2021 | 150.21 | 152.28 | 150.21 | 152.20 | 3,880,479 | +1.44(+0.96%) |
Nov 02, 2021 | 149.65 | 150.82 | 149.09 | 150.75 | 3,739,953 | +1.37(+0.92%) |
Nov 01, 2021 | 149.33 | 149.12 | 148.38 | 149.38 | 3,256,589 | -0.32(-0.21%) |
Oct 29, 2021 | 149.17 | 150.31 | 149.06 | 149.70 | 4,920,563 | -0.04(-0.02%) |
Oct 28, 2021 | 149.00 | 149.82 | 148.65 | 149.74 | 3,873,801 | +0.95(+0.64%) |
Oct 27, 2021 | 149.84 | 149.91 | 147.81 | 148.78 | 4,049,307 | -0.52(-0.35%) |
Oct 26, 2021 | 147.45 | 149.51 | 149.30 | 3,979,644 | +1.81(+1.22%) | |
Oct 25, 2021 | 148.17 | 147.49 | 3,540,917 | -0.69(-0.47%) | ||
Oct 22, 2021 | 147.83 | 148.65 | 148.19 | 3,497,936 | +0.73(+0.50%) | |
Oct 21, 2021 | 149.50 | 149.54 | 147.27 | 147.46 | 4,495,601 | -1.97(-1.32%) |
Oct 20, 2021 | 148.75 | 149.96 | 147.92 | 149.43 | 4,011,987 | +1.12(+0.76%) |
Oct 19, 2021 | 146.96 | 148.37 | 145.94 | 148.31 | 3,373,790 | +1.86(+1.27%) |
Oct 18, 2021 | 146.55 | 147.01 | 145.25 | 146.45 | 3,534,552 | -0.67(-0.45%) |
Oct 15, 2021 | 147.90 | 147.90 | 145.91 | 147.11 | 4,655,877 | -0.42(-0.28%) |
Oct 14, 2021 | 146.94 | 147.74 | 146.93 | 147.53 | 3,969,620 | +1.18(+0.80%) |
Oct 13, 2021 | 145.86 | 146.41 | 144.53 | 146.35 | 3,886,875 | +0.98(+0.68%) |
Oct 12, 2021 | 144.72 | 146.22 | 144.71 | 145.37 | 3,449,637 | +0.64(+0.44%) |
Oct 11, 2021 | 144.87 | 145.65 | 144.20 | 144.73 | 2,955,772 | +0.21(+0.15%) |
Oct 08, 2021 | 145.04 | 145.17 | 144.04 | 144.52 | 4,519,040 | -0.35(-0.24%) |
Oct 07, 2021 | 144.07 | 146.13 | 144.07 | 144.87 | 4,971,043 | +1.32(+0.92%) |
Oct 06, 2021 | 139.73 | 143.73 | 138.92 | 143.55 | 5,936,433 | +3.59(+2.56%) |
Oct 05, 2021 | 140.21 | 141.17 | 139.02 | 139.96 | 6,587,734 | +0.82(+0.59%) |
Oct 04, 2021 | 139.77 | 141.73 | 138.47 | 139.14 | 5,831,186 | -0.69(-0.50%) |