Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2021 | 167.26 | 0 | -0.36(-0.22%) | |||
Dec 23, 2021 | 167.65 | 167.80 | 167.42 | 167.63 | 1,760,543 | -0.14(-0.08%) |
Dec 22, 2021 | 167.81 | 167.83 | 167.66 | 167.77 | 2,504,619 | +0.06(+0.04%) |
Dec 21, 2021 | 167.88 | 167.91 | 167.62 | 167.71 | 2,952,176 | -0.05(-0.03%) |
Dec 20, 2021 | 167.84 | 167.96 | 167.75 | 167.76 | 2,079,195 | +0.08(+0.05%) |
Dec 17, 2021 | 167.90 | 167.99 | 167.68 | 167.68 | 5,246,934 | -0.30(-0.18%) |
Dec 16, 2021 | 167.91 | 167.99 | 167.83 | 167.97 | 3,141,848 | +0.03(+0.02%) |
Dec 15, 2021 | 167.65 | 168.00 | 167.65 | 167.94 | 2,440,031 | +0.13(+0.08%) |
Dec 14, 2021 | 167.99 | 168.01 | 167.82 | 167.82 | 1,688,897 | -0.22(-0.13%) |
Dec 13, 2021 | 167.85 | 168.07 | 167.80 | 168.03 | 1,154,088 | +0.14(+0.08%) |
Dec 10, 2021 | 167.94 | 168.09 | 167.84 | 167.90 | 964,625 | +0.05(+0.03%) |
Dec 09, 2021 | 167.98 | 168.11 | 167.79 | 167.84 | 1,785,795 | -0.04(-0.02%) |
Dec 08, 2021 | 168.12 | 168.18 | 167.83 | 167.88 | 1,862,069 | -0.30(-0.18%) |
Dec 07, 2021 | 167.92 | 168.23 | 167.83 | 168.18 | 1,160,937 | +0.27(+0.16%) |
Dec 06, 2021 | 167.94 | 168.15 | 167.81 | 167.91 | 1,355,779 | -0.49(-0.29%) |
Dec 03, 2021 | 167.90 | 168.44 | 167.75 | 168.41 | 2,488,337 | +0.60(+0.36%) |
Dec 02, 2021 | 168.14 | 168.24 | 167.73 | 167.81 | 1,868,590 | +0.11(+0.06%) |
Dec 01, 2021 | 168.12 | 168.83 | 167.65 | 167.70 | 1,943,332 | +0.07(+0.04%) |
Nov 30, 2021 | 167.60 | 168.75 | 167.60 | 167.63 | 1,547,188 | -0.31(-0.19%) |
Nov 29, 2021 | 167.78 | 168.46 | 167.62 | 167.94 | 1,317,928 | +0.65(+0.39%) |
Nov 26, 2021 | 168.07 | 168.30 | 167.29 | 167.29 | 623,760 | -0.51(-0.30%) |
Nov 24, 2021 | 167.73 | 168.34 | 167.28 | 167.81 | 896,085 | +0.42(+0.25%) |
Nov 23, 2021 | 167.63 | 167.72 | 167.21 | 167.38 | 1,561,355 | -0.32(-0.19%) |
Nov 22, 2021 | 167.96 | 168.42 | 167.19 | 167.71 | 1,109,280 | -0.26(-0.16%) |
Nov 19, 2021 | 168.36 | 168.55 | 167.78 | 167.97 | 1,170,837 | -0.10(-0.06%) |
Nov 18, 2021 | 167.92 | 168.57 | 167.84 | 168.07 | 1,005,512 | -0.20(-0.12%) |
Nov 17, 2021 | 168.46 | 168.82 | 167.71 | 168.26 | 801,587 | +0.01(+0.01%) |
Nov 16, 2021 | 168.07 | 169.17 | 167.60 | 168.25 | 1,808,961 | -0.80(-0.48%) |
Nov 15, 2021 | 167.14 | 170.10 | 167.09 | 169.06 | 4,740,603 | +5.80(+3.55%) |
Nov 12, 2021 | 160.14 | 163.47 | 159.35 | 163.26 | 524,150 | +3.59(+2.25%) |
Nov 11, 2021 | 158.39 | 160.46 | 158.35 | 159.67 | 322,882 | +1.76(+1.12%) |
Nov 10, 2021 | 156.80 | 157.91 | 365,824 | +0.23(+0.14%) | ||
Nov 09, 2021 | 154.81 | 167.63 | 154.26 | 157.68 | 3,095,121 | +3.30(+2.14%) |
Nov 08, 2021 | 150.62 | 155.11 | 148.74 | 154.38 | 532,669 | +3.67(+2.44%) |
Nov 05, 2021 | 150.55 | 151.40 | 148.79 | 150.70 | 669,207 | +0.95(+0.64%) |
Nov 04, 2021 | 148.54 | 151.77 | 146.72 | 149.75 | 555,593 | +0.94(+0.63%) |
Nov 03, 2021 | 144.83 | 150.48 | 144.83 | 148.81 | 612,343 | +3.98(+2.75%) |
Nov 02, 2021 | 145.26 | 145.82 | 142.67 | 144.83 | 327,670 | +0.34(+0.24%) |