Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 161.96 | 162.10 | 160.55 | 160.59 | 4,697,364 | -1.16(-0.72%) |
Dec 30, 2021 | 161.57 | 162.28 | 161.23 | 161.75 | 4,507,658 | +0.71(+0.44%) |
Dec 29, 2021 | 159.58 | 161.45 | 159.50 | 161.04 | 3,900,174 | +1.13(+0.70%) |
Dec 28, 2021 | 159.39 | 160.18 | 159.20 | 159.91 | 3,395,053 | +0.64(+0.40%) |
Dec 27, 2021 | 158.78 | 159.44 | 158.36 | 159.27 | 3,946,652 | +1.33(+0.84%) |
Dec 23, 2021 | 157.59 | 158.60 | 157.10 | 157.94 | 3,730,021 | +0.30(+0.19%) |
Dec 22, 2021 | 156.82 | 157.87 | 155.94 | 157.64 | 4,450,979 | +0.68(+0.43%) |
Dec 21, 2021 | 157.76 | 157.80 | 155.81 | 156.96 | 8,471,129 | -0.51(-0.32%) |
Dec 20, 2021 | 157.53 | 158.18 | 156.34 | 157.47 | 8,470,846 | -0.45(-0.28%) |
Dec 17, 2021 | 159.25 | 160.31 | 157.39 | 157.92 | 17,865,288 | -4.49(-2.76%) |
Dec 16, 2021 | 160.77 | 162.88 | 160.37 | 162.41 | 9,576,686 | +2.23(+1.40%) |
Dec 15, 2021 | 159.44 | 160.80 | 159.04 | 160.17 | 9,107,276 | +0.32(+0.20%) |
Dec 14, 2021 | 158.01 | 160.49 | 156.92 | 159.85 | 11,165,795 | +1.73(+1.09%) |
Dec 13, 2021 | 154.66 | 158.83 | 153.76 | 158.13 | 11,868,244 | +2.78(+1.79%) |
Dec 10, 2021 | 155.42 | 156.48 | 154.56 | 155.35 | 7,001,272 | -0.39(-0.25%) |
Dec 09, 2021 | 154.12 | 155.81 | 153.47 | 155.73 | 9,133,282 | +1.46(+0.95%) |
Dec 08, 2021 | 153.45 | 154.49 | 152.67 | 154.27 | 6,621,181 | +0.92(+0.60%) |
Dec 07, 2021 | 153.95 | 154.20 | 152.46 | 153.35 | 8,853,388 | +0.39(+0.26%) |
Dec 06, 2021 | 150.37 | 153.50 | 150.04 | 152.96 | 10,323,243 | +3.34(+2.23%) |
Dec 03, 2021 | 148.23 | 149.89 | 147.93 | 149.61 | 9,321,768 | +2.15(+1.46%) |
Dec 02, 2021 | 147.62 | 149.53 | 147.15 | 147.46 | 12,079,164 | -0.93(-0.63%) |
Dec 01, 2021 | 147.27 | 150.27 | 146.68 | 148.39 | 10,477,935 | +2.02(+1.38%) |
Nov 30, 2021 | 148.80 | 149.26 | 146.30 | 146.38 | 15,955,759 | -3.59(-2.39%) |
Nov 29, 2021 | 149.73 | 150.59 | 148.71 | 149.96 | 9,786,886 | +0.52(+0.35%) |
Nov 26, 2021 | 150.76 | 151.28 | 148.94 | 149.44 | 9,079,463 | -0.98(-0.65%) |
Nov 24, 2021 | 150.33 | 150.78 | 149.61 | 150.42 | 5,572,365 | -0.42(-0.28%) |
Nov 23, 2021 | 149.75 | 151.13 | 149.05 | 150.84 | 8,238,886 | +0.93(+0.62%) |
Nov 22, 2021 | 151.16 | 152.67 | 149.87 | 149.91 | 8,133,345 | -2.00(-1.32%) |
Nov 19, 2021 | 152.05 | 152.19 | 150.88 | 151.91 | 8,180,182 | +0.46(+0.30%) |
Nov 18, 2021 | 152.44 | 151.59 | 151.22 | 151.46 | 6,818,224 | -0.82(-0.54%) |
Nov 17, 2021 | 151.90 | 152.82 | 150.89 | 152.28 | 5,795,187 | +0.57(+0.38%) |
Nov 16, 2021 | 152.18 | 153.28 | 151.66 | 151.71 | 7,923,745 | -0.79(-0.52%) |
Nov 15, 2021 | 153.88 | 154.31 | 152.22 | 152.50 | 8,035,642 | -1.39(-0.90%) |
Nov 12, 2021 | 156.15 | 156.32 | 153.52 | 153.89 | 20,367,756 | +1.82(+1.20%) |
Nov 11, 2021 | 152.47 | 152.77 | 151.54 | 152.07 | 4,412,371 | -0.50(-0.33%) |
Nov 10, 2021 | 151.58 | 152.58 | 7,029,881 | +1.02(+0.67%) | ||
Nov 09, 2021 | 151.65 | 152.57 | 151.10 | 151.56 | 6,553,918 | -0.34(-0.22%) |
Nov 08, 2021 | 152.65 | 153.11 | 151.09 | 151.90 | 5,981,945 | -0.52(-0.34%) |
Nov 05, 2021 | 151.53 | 153.51 | 151.27 | 152.42 | 6,665,056 | -1.09(-0.71%) |
Nov 04, 2021 | 153.82 | 153.87 | 151.71 | 153.51 | 8,818,552 | -0.43(-0.28%) |
Nov 03, 2021 | 153.92 | 154.60 | 152.42 | 153.94 | 7,202,841 | -0.49(-0.32%) |
Nov 02, 2021 | 152.67 | 155.73 | 152.00 | 154.43 | 9,061,060 | +2.40(+1.58%) |
Nov 01, 2021 | 152.16 | 152.85 | 148.66 | 152.03 | 6,268,482 | +0.13(+0.09%) |
Oct 29, 2021 | 151.41 | 152.25 | 149.79 | 151.90 | 9,143,027 | +0.03(+0.02%) |
Oct 28, 2021 | 152.73 | 154.07 | 151.38 | 151.88 | 6,731,502 | -0.83(-0.54%) |
Oct 27, 2021 | 154.52 | 154.59 | 152.30 | 152.71 | 7,525,451 | -1.88(-1.21%) |
Oct 26, 2021 | 153.47 | 154.84 | 154.58 | 7,444,115 | +1.56(+1.02%) | |
Oct 25, 2021 | 152.69 | 153.24 | 150.81 | 153.02 | 7,200,434 | +0.34(+0.22%) |
Oct 22, 2021 | 152.07 | 153.00 | 151.98 | 152.69 | 4,615,502 | +0.30(+0.20%) |
Oct 21, 2021 | 153.23 | 153.25 | 151.34 | 152.39 | 4,850,155 | -0.35(-0.23%) |
Oct 20, 2021 | 152.93 | 153.65 | 152.26 | 152.74 | 6,436,007 | -0.08(-0.05%) |
Oct 19, 2021 | 150.06 | 154.02 | 149.96 | 152.83 | 10,809,209 | +3.50(+2.34%) |
Oct 18, 2021 | 149.45 | 149.45 | 148.47 | 149.33 | 7,999,035 | -1.10(-0.73%) |
Oct 15, 2021 | 150.18 | 150.91 | 149.60 | 150.43 | 7,418,297 | +1.11(+0.74%) |
Oct 14, 2021 | 148.95 | 150.28 | 148.84 | 149.32 | 4,910,828 | +0.85(+0.57%) |
Oct 13, 2021 | 147.19 | 149.29 | 147.12 | 148.47 | 7,402,100 | +1.41(+0.96%) |
Oct 12, 2021 | 149.22 | 149.39 | 146.74 | 147.06 | 7,169,427 | -2.39(-1.60%) |
Oct 11, 2021 | 150.02 | 150.95 | 149.16 | 149.45 | 4,398,010 | -0.63(-0.42%) |
Oct 08, 2021 | 150.45 | 150.72 | 149.45 | 150.09 | 4,657,335 | -0.38(-0.25%) |
Oct 07, 2021 | 149.24 | 151.65 | 149.24 | 150.47 | 5,692,184 | +1.33(+0.89%) |
Oct 06, 2021 | 149.10 | 149.17 | 147.20 | 149.13 | 7,840,435 | +0.31(+0.21%) |
Oct 05, 2021 | 149.09 | 150.25 | 148.43 | 148.83 | 5,497,452 | +0.34(+0.23%) |
Oct 04, 2021 | 149.21 | 149.21 | 147.05 | 148.49 | 9,243,847 | -1.17(-0.78%) |