Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 158.22 | 159.17 | 158.00 | 158.46 | 1,062,080 | +0.13(+0.08%) |
Dec 30, 2021 | 158.71 | 160.16 | 158.23 | 158.33 | 1,583,351 | -0.38(-0.24%) |
Dec 29, 2021 | 158.34 | 158.94 | 157.66 | 158.71 | 1,316,741 | +0.32(+0.21%) |
Dec 28, 2021 | 158.51 | 160.13 | 158.15 | 158.38 | 1,473,175 | -0.50(-0.31%) |
Dec 27, 2021 | 157.39 | 158.97 | 156.16 | 158.88 | 1,430,607 | +1.61(+1.03%) |
Dec 23, 2021 | 156.86 | 157.80 | 156.30 | 157.27 | 1,696,272 | +0.99(+0.64%) |
Dec 22, 2021 | 154.63 | 156.27 | 153.94 | 156.27 | 1,831,087 | +1.54(+0.99%) |
Dec 21, 2021 | 152.03 | 154.81 | 151.83 | 154.74 | 2,199,798 | +4.29(+2.85%) |
Dec 20, 2021 | 150.46 | 150.84 | 147.84 | 150.44 | 2,450,166 | -2.22(-1.46%) |
Dec 17, 2021 | 151.77 | 154.47 | 150.54 | 152.67 | 2,082,399 | +0.29(+0.19%) |
Dec 16, 2021 | 155.36 | 155.92 | 151.78 | 152.38 | 2,154,639 | -1.68(-1.09%) |
Dec 15, 2021 | 152.53 | 154.59 | 150.31 | 154.06 | 3,003,268 | +1.52(+0.99%) |
Dec 14, 2021 | 152.55 | 154.88 | 152.06 | 152.54 | 2,147,607 | -0.80(-0.52%) |
Dec 13, 2021 | 155.19 | 155.61 | 152.68 | 153.34 | 1,030,154 | -2.27(-1.46%) |
Dec 10, 2021 | 156.68 | 156.88 | 154.11 | 155.61 | 1,532,181 | +0.02(+0.01%) |
Dec 09, 2021 | 157.14 | 157.38 | 155.54 | 155.59 | 1,715,251 | -2.58(-1.63%) |
Dec 08, 2021 | 157.76 | 158.86 | 156.97 | 158.18 | 1,619,012 | +0.83(+0.52%) |
Dec 07, 2021 | 157.25 | 158.91 | 156.49 | 157.35 | 2,036,576 | +2.13(+1.38%) |
Dec 06, 2021 | 153.19 | 156.57 | 152.30 | 155.22 | 2,430,882 | +3.30(+2.17%) |
Dec 03, 2021 | 154.39 | 154.73 | 150.47 | 151.91 | 2,040,224 | -1.91(-1.24%) |
Dec 02, 2021 | 150.00 | 154.40 | 149.70 | 153.82 | 2,212,822 | +4.53(+3.03%) |
Dec 01, 2021 | 155.41 | 156.63 | 149.22 | 149.29 | 2,738,376 | -3.00(-1.97%) |
Nov 30, 2021 | 154.30 | 154.83 | 151.01 | 152.29 | 2,959,257 | -3.56(-2.28%) |
Nov 29, 2021 | 158.64 | 158.92 | 155.00 | 155.85 | 1,444,490 | -0.54(-0.35%) |
Nov 26, 2021 | 157.99 | 158.11 | 153.61 | 156.39 | 1,819,931 | -6.28(-3.86%) |
Nov 24, 2021 | 161.78 | 163.02 | 161.40 | 162.67 | 969,144 | -0.35(-0.22%) |
Nov 23, 2021 | 162.62 | 163.64 | 161.78 | 163.03 | 2,071,655 | +0.44(+0.27%) |
Nov 22, 2021 | 162.63 | 164.75 | 162.14 | 162.59 | 1,598,869 | +0.88(+0.55%) |
Nov 19, 2021 | 161.78 | 162.63 | 161.01 | 161.71 | 1,356,053 | -1.59(-0.98%) |
Nov 18, 2021 | 164.34 | 163.38 | 162.79 | 163.30 | 1,601,248 | -0.59(-0.36%) |
Nov 17, 2021 | 164.97 | 165.11 | 163.08 | 163.89 | 3,557,863 | -1.87(-1.13%) |
Nov 16, 2021 | 165.39 | 166.23 | 164.80 | 165.76 | 1,831,932 | -0.13(-0.08%) |
Nov 15, 2021 | 166.55 | 166.80 | 165.25 | 165.89 | 1,246,186 | -0.12(-0.07%) |
Nov 12, 2021 | 166.66 | 166.73 | 165.58 | 166.01 | 1,257,917 | -0.22(-0.13%) |
Nov 11, 2021 | 165.32 | 167.04 | 164.83 | 166.23 | 1,487,545 | +1.20(+0.72%) |
Nov 10, 2021 | 165.92 | 165.04 | 1,879,108 | -1.52(-0.91%) | ||
Nov 09, 2021 | 167.33 | 167.45 | 165.76 | 166.56 | 1,587,873 | -1.31(-0.78%) |
Nov 08, 2021 | 168.75 | 169.11 | 167.35 | 167.87 | 1,249,474 | +0.40(+0.24%) |
Nov 05, 2021 | 166.11 | 168.28 | 166.02 | 167.47 | 1,699,777 | +3.11(+1.89%) |
Nov 04, 2021 | 165.92 | 166.53 | 163.64 | 164.35 | 1,270,832 | -0.85(-0.52%) |
Nov 03, 2021 | 162.35 | 166.27 | 161.98 | 165.21 | 2,071,884 | +2.61(+1.61%) |
Nov 02, 2021 | 162.05 | 163.27 | 160.98 | 162.60 | 1,349,555 | +0.78(+0.48%) |
Nov 01, 2021 | 158.70 | 162.09 | 159.77 | 161.82 | 1,304,950 | +3.92(+2.48%) |
Oct 29, 2021 | 158.04 | 158.74 | 157.00 | 157.90 | 876,787 | -0.26(-0.17%) |
Oct 28, 2021 | 156.22 | 158.31 | 156.22 | 158.17 | 1,289,946 | +2.55(+1.64%) |
Oct 27, 2021 | 158.40 | 158.31 | 155.56 | 155.61 | 1,235,667 | -3.18(-2.00%) |
Oct 26, 2021 | 160.48 | 158.73 | 158.79 | 1,476,494 | -1.38(-0.86%) | |
Oct 25, 2021 | 159.16 | 160.28 | 158.73 | 160.17 | 1,108,928 | +1.51(+0.95%) |
Oct 22, 2021 | 158.89 | 159.33 | 157.69 | 158.66 | 1,019,448 | -0.23(-0.14%) |
Oct 21, 2021 | 158.69 | 159.66 | 157.86 | 158.89 | 1,182,916 | +0.01(+0.01%) |
Oct 20, 2021 | 157.14 | 159.30 | 156.82 | 158.88 | 1,334,307 | +1.48(+0.94%) |
Oct 19, 2021 | 157.78 | 157.89 | 156.23 | 157.40 | 6,343,269 | +0.22(+0.14%) |
Oct 18, 2021 | 156.73 | 158.02 | 154.17 | 157.18 | 5,422,799 | -0.12(-0.08%) |
Oct 15, 2021 | 159.42 | 159.70 | 157.30 | 157.30 | 1,835,957 | -0.35(-0.22%) |
Oct 14, 2021 | 157.13 | 157.81 | 156.56 | 157.65 | 1,158,997 | +1.95(+1.25%) |
Oct 13, 2021 | 155.51 | 155.86 | 153.57 | 155.71 | 1,813,535 | +0.26(+0.16%) |
Oct 12, 2021 | 154.95 | 156.04 | 154.72 | 155.45 | 1,145,693 | +0.53(+0.34%) |
Oct 11, 2021 | 156.07 | 157.09 | 154.83 | 154.92 | 1,138,426 | -0.83(-0.53%) |
Oct 08, 2021 | 156.25 | 157.01 | 155.66 | 155.75 | 932,211 | -0.39(-0.25%) |
Oct 07, 2021 | 154.86 | 157.11 | 154.86 | 156.13 | 1,276,959 | +2.06(+1.34%) |
Oct 06, 2021 | 153.43 | 154.28 | 151.37 | 154.08 | 1,474,209 | -0.96(-0.62%) |
Oct 05, 2021 | 155.17 | 156.05 | 154.14 | 155.03 | 1,264,715 | +0.40(+0.26%) |
Oct 04, 2021 | 154.68 | 155.87 | 153.74 | 154.64 | 1,233,736 | -0.20(-0.13%) |