Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 159.52 | 160.20 | 159.37 | 159.55 | 3,995,178 | -0.04(-0.02%) |
Dec 30, 2021 | 159.90 | 160.58 | 159.46 | 159.59 | 3,578,030 | -0.10(-0.07%) |
Dec 29, 2021 | 159.31 | 160.04 | 159.19 | 159.69 | 3,212,160 | +0.36(+0.23%) |
Dec 28, 2021 | 159.04 | 159.90 | 158.95 | 159.33 | 2,452,475 | +0.27(+0.17%) |
Dec 27, 2021 | 157.65 | 159.06 | 157.32 | 159.06 | 2,493,115 | +1.70(+1.08%) |
Dec 23, 2021 | 156.99 | 157.84 | 156.93 | 157.36 | 2,607,258 | +0.87(+0.56%) |
Dec 22, 2021 | 155.42 | 156.59 | 155.14 | 156.49 | 3,078,950 | +0.96(+0.62%) |
Dec 21, 2021 | 154.25 | 155.74 | 154.25 | 155.53 | 3,758,883 | +2.29(+1.49%) |
Dec 20, 2021 | 153.17 | 153.39 | 151.78 | 153.24 | 4,690,153 | -1.67(-1.08%) |
Dec 17, 2021 | 156.20 | 156.44 | 154.61 | 154.91 | 5,669,369 | -1.94(-1.24%) |
Dec 16, 2021 | 156.86 | 158.04 | 156.38 | 156.85 | 4,871,155 | +0.67(+0.43%) |
Dec 15, 2021 | 154.75 | 156.29 | 154.06 | 156.18 | 6,072,769 | +1.37(+0.88%) |
Dec 14, 2021 | 154.44 | 155.71 | 154.40 | 154.81 | 4,313,814 | -0.29(-0.18%) |
Dec 13, 2021 | 155.38 | 155.69 | 154.56 | 155.09 | 3,479,113 | -0.68(-0.44%) |
Dec 10, 2021 | 155.81 | 155.90 | 154.81 | 155.77 | 3,347,837 | +0.73(+0.47%) |
Dec 09, 2021 | 155.02 | 155.69 | 154.76 | 155.04 | 5,828,369 | -0.57(-0.37%) |
Dec 08, 2021 | 155.70 | 155.98 | 154.99 | 155.61 | 2,648,660 | +0.11(+0.07%) |
Dec 07, 2021 | 155.04 | 156.13 | 154.81 | 155.50 | 3,503,125 | +1.92(+1.25%) |
Dec 06, 2021 | 152.72 | 154.48 | 152.43 | 153.57 | 5,066,117 | +2.10(+1.39%) |
Dec 03, 2021 | 152.58 | 152.86 | 150.25 | 151.47 | 7,095,048 | -0.37(-0.24%) |
Dec 02, 2021 | 149.25 | 152.50 | 149.01 | 151.84 | 6,532,729 | +3.22(+2.16%) |
Dec 01, 2021 | 151.89 | 153.24 | 148.63 | 148.63 | 6,481,953 | -1.47(-0.98%) |
Nov 30, 2021 | 152.50 | 152.85 | 149.94 | 150.09 | 5,995,448 | -3.67(-2.39%) |
Nov 29, 2021 | 154.66 | 154.68 | 152.93 | 153.76 | 5,678,354 | +0.61(+0.40%) |
Nov 26, 2021 | 153.59 | 153.87 | 152.36 | 153.16 | 3,806,098 | -3.51(-2.24%) |
Nov 24, 2021 | 156.28 | 156.80 | 156.10 | 156.67 | 1,724,962 | -0.07(-0.04%) |
Nov 23, 2021 | 155.90 | 156.84 | 155.59 | 156.74 | 3,350,928 | +1.04(+0.67%) |
Nov 22, 2021 | 155.66 | 156.94 | 155.31 | 155.69 | 2,796,525 | +0.67(+0.43%) |
Nov 19, 2021 | 155.84 | 155.88 | 154.94 | 155.02 | 2,964,044 | -1.38(-0.88%) |
Nov 18, 2021 | 157.04 | 156.52 | 156.31 | 156.40 | 2,410,459 | -0.67(-0.43%) |
Nov 17, 2021 | 157.67 | 157.67 | 156.69 | 157.07 | 2,582,769 | -0.74(-0.47%) |
Nov 16, 2021 | 158.11 | 158.51 | 157.74 | 157.81 | 2,200,433 | -0.26(-0.16%) |
Nov 15, 2021 | 158.35 | 158.44 | 157.80 | 158.07 | 1,874,419 | +0.12(+0.08%) |
Nov 12, 2021 | 157.85 | 158.13 | 157.26 | 157.94 | 1,736,242 | +0.47(+0.30%) |
Nov 11, 2021 | 157.60 | 157.69 | 157.18 | 157.47 | 1,347,225 | +0.00(+0.00%) |
Nov 10, 2021 | 157.69 | 157.47 | 2,147,796 | -0.48(-0.31%) | ||
Nov 09, 2021 | 157.90 | 158.24 | 157.27 | 157.96 | 2,286,613 | -0.15(-0.10%) |
Nov 08, 2021 | 158.51 | 158.72 | 157.72 | 158.11 | 1,709,110 | +0.34(+0.22%) |
Nov 05, 2021 | 157.83 | 158.63 | 157.27 | 157.77 | 2,040,692 | +0.76(+0.48%) |
Nov 04, 2021 | 157.90 | 157.90 | 156.36 | 157.01 | 4,598,824 | -0.66(-0.42%) |
Nov 03, 2021 | 156.47 | 157.81 | 156.34 | 157.67 | 2,729,719 | +0.78(+0.50%) |
Nov 02, 2021 | 156.66 | 157.07 | 156.22 | 156.89 | 1,324,012 | +0.44(+0.28%) |
Nov 01, 2021 | 156.21 | 156.29 | 155.80 | 156.44 | 2,982,485 | +0.79(+0.51%) |
Oct 29, 2021 | 155.59 | 156.06 | 155.18 | 155.65 | 2,658,515 | -0.15(-0.10%) |
Oct 28, 2021 | 154.72 | 155.84 | 154.69 | 155.80 | 2,061,170 | +1.41(+0.91%) |
Oct 27, 2021 | 156.56 | 156.56 | 154.39 | 154.39 | 1,982,894 | -2.15(-1.37%) |
Oct 26, 2021 | 156.80 | 156.52 | 156.54 | 2,186,257 | -0.04(-0.02%) | |
Oct 25, 2021 | 156.57 | 156.83 | 156.02 | 156.57 | 1,228,329 | +0.29(+0.19%) |
Oct 22, 2021 | 155.92 | 156.61 | 155.56 | 156.28 | 1,667,263 | +0.34(+0.22%) |
Oct 21, 2021 | 155.98 | 156.10 | 155.25 | 155.94 | 1,297,561 | -0.18(-0.12%) |
Oct 20, 2021 | 154.83 | 156.18 | 154.69 | 156.12 | 2,039,285 | +1.43(+0.92%) |
Oct 19, 2021 | 154.12 | 154.69 | 153.76 | 154.69 | 2,579,286 | +1.20(+0.78%) |
Oct 18, 2021 | 153.16 | 154.04 | 152.78 | 153.49 | 5,078,590 | -0.43(-0.28%) |
Oct 15, 2021 | 153.91 | 154.59 | 153.75 | 153.92 | 1,674,287 | +0.95(+0.62%) |
Oct 14, 2021 | 151.94 | 153.10 | 151.70 | 152.97 | 1,505,367 | +2.38(+1.58%) |
Oct 13, 2021 | 150.50 | 150.98 | 149.10 | 150.59 | 2,449,390 | +0.15(+0.10%) |
Oct 12, 2021 | 150.67 | 151.22 | 150.07 | 150.44 | 2,577,859 | -0.22(-0.14%) |
Oct 11, 2021 | 151.91 | 152.67 | 150.64 | 150.65 | 2,657,601 | -1.23(-0.81%) |
Oct 08, 2021 | 152.14 | 152.46 | 151.67 | 151.88 | 2,209,556 | -0.05(-0.03%) |
Oct 07, 2021 | 151.71 | 152.95 | 151.71 | 151.93 | 2,090,284 | +1.21(+0.80%) |
Oct 06, 2021 | 149.21 | 150.76 | 148.31 | 150.72 | 5,903,160 | +0.38(+0.25%) |
Oct 05, 2021 | 149.92 | 151.22 | 149.34 | 150.34 | 3,047,054 | +1.06(+0.71%) |
Oct 04, 2021 | 149.85 | 150.94 | 148.65 | 149.28 | 5,006,023 | -0.70(-0.47%) |