Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 158.16 | 159.19 | 157.34 | 157.68 | 1,809,203 | -0.54(-0.34%) |
Dec 30, 2021 | 158.66 | 159.80 | 158.06 | 158.22 | 1,694,261 | +0.32(+0.20%) |
Dec 29, 2021 | 158.66 | 158.96 | 157.35 | 157.90 | 2,158,801 | -0.56(-0.35%) |
Dec 28, 2021 | 157.68 | 160.12 | 157.68 | 158.46 | 2,111,744 | +0.02(+0.01%) |
Dec 27, 2021 | 159.03 | 159.03 | 156.65 | 158.44 | 1,750,702 | +0.19(+0.12%) |
Dec 23, 2021 | 157.93 | 160.37 | 157.67 | 158.25 | 3,258,404 | +1.66(+1.06%) |
Dec 22, 2021 | 154.72 | 157.26 | 154.64 | 156.59 | 2,997,712 | +1.50(+0.97%) |
Dec 21, 2021 | 152.04 | 155.22 | 151.82 | 155.09 | 3,868,613 | +4.84(+3.22%) |
Dec 20, 2021 | 151.32 | 152.48 | 148.22 | 150.25 | 3,983,192 | -3.97(-2.57%) |
Dec 17, 2021 | 155.17 | 155.48 | 151.27 | 154.22 | 9,988,863 | -2.88(-1.83%) |
Dec 16, 2021 | 158.06 | 159.20 | 156.04 | 157.10 | 5,081,804 | +0.73(+0.47%) |
Dec 15, 2021 | 156.82 | 157.15 | 152.79 | 156.37 | 5,194,643 | -0.59(-0.37%) |
Dec 14, 2021 | 156.27 | 159.28 | 155.23 | 156.96 | 3,073,591 | -0.43(-0.28%) |
Dec 13, 2021 | 160.38 | 160.38 | 156.13 | 157.39 | 3,607,922 | -3.60(-2.23%) |
Dec 10, 2021 | 163.25 | 164.41 | 159.95 | 160.99 | 2,872,467 | -0.95(-0.59%) |
Dec 09, 2021 | 161.78 | 162.72 | 160.52 | 161.94 | 2,328,849 | -0.88(-0.54%) |
Dec 08, 2021 | 161.90 | 164.37 | 161.23 | 162.82 | 4,192,958 | +1.91(+1.19%) |
Dec 07, 2021 | 158.55 | 163.04 | 158.22 | 160.91 | 5,315,196 | +6.04(+3.90%) |
Dec 06, 2021 | 153.31 | 156.85 | 152.33 | 154.87 | 4,296,459 | +4.57(+3.04%) |
Dec 03, 2021 | 152.36 | 152.60 | 148.07 | 150.30 | 4,222,056 | -0.80(-0.53%) |
Dec 02, 2021 | 146.19 | 152.19 | 146.19 | 151.10 | 6,512,187 | +6.47(+4.47%) |
Dec 01, 2021 | 150.45 | 151.39 | 144.47 | 144.63 | 6,377,586 | -2.16(-1.47%) |
Nov 30, 2021 | 149.48 | 150.23 | 146.21 | 146.79 | 7,721,441 | -5.36(-3.52%) |
Nov 29, 2021 | 154.93 | 155.57 | 148.75 | 152.15 | 6,488,803 | +1.00(+0.66%) |
Nov 26, 2021 | 159.12 | 159.26 | 148.90 | 151.15 | 7,059,672 | -14.25(-8.62%) |
Nov 24, 2021 | 162.38 | 165.76 | 161.82 | 165.40 | 3,725,589 | +0.73(+0.44%) |
Nov 23, 2021 | 165.10 | 165.73 | 161.76 | 164.67 | 6,111,475 | -0.05(-0.03%) |
Nov 22, 2021 | 168.66 | 168.91 | 164.71 | 164.72 | 4,826,354 | -2.54(-1.52%) |
Nov 19, 2021 | 167.44 | 168.92 | 165.62 | 167.26 | 4,624,201 | -2.57(-1.52%) |
Nov 18, 2021 | 173.49 | 170.29 | 169.54 | 169.83 | 4,170,365 | -3.28(-1.89%) |
Nov 17, 2021 | 174.62 | 175.16 | 171.75 | 173.11 | 3,674,934 | -1.26(-0.72%) |
Nov 16, 2021 | 176.76 | 176.76 | 173.24 | 174.37 | 3,392,631 | -2.13(-1.21%) |
Nov 15, 2021 | 175.92 | 177.27 | 175.45 | 176.50 | 1,813,930 | +1.20(+0.68%) |
Nov 12, 2021 | 174.17 | 175.78 | 173.15 | 175.31 | 2,480,204 | +0.57(+0.33%) |
Nov 11, 2021 | 175.40 | 176.12 | 174.20 | 174.74 | 2,199,330 | -0.09(-0.05%) |
Nov 10, 2021 | 172.87 | 174.82 | 3,419,995 | +1.47(+0.85%) | ||
Nov 09, 2021 | 173.25 | 174.63 | 171.97 | 173.35 | 3,321,729 | -0.18(-0.11%) |
Nov 08, 2021 | 171.63 | 175.50 | 171.36 | 173.53 | 3,482,236 | +3.24(+1.90%) |
Nov 05, 2021 | 169.80 | 171.36 | 169.00 | 170.30 | 4,083,763 | +4.01(+2.41%) |
Nov 04, 2021 | 165.90 | 167.72 | 165.45 | 166.29 | 3,439,190 | -0.08(-0.05%) |
Nov 03, 2021 | 166.45 | 167.54 | 165.53 | 166.36 | 3,975,221 | -0.54(-0.32%) |
Nov 02, 2021 | 168.67 | 168.86 | 166.32 | 166.90 | 3,374,369 | -1.00(-0.60%) |
Nov 01, 2021 | 168.26 | 169.14 | 167.07 | 167.91 | 2,333,729 | +0.41(+0.25%) |
Oct 29, 2021 | 169.27 | 170.28 | 166.78 | 167.49 | 3,585,136 | -0.80(-0.48%) |
Oct 28, 2021 | 171.94 | 172.74 | 166.76 | 168.29 | 5,047,343 | -3.30(-1.92%) |
Oct 27, 2021 | 173.58 | 177.08 | 171.47 | 171.59 | 3,431,688 | -2.81(-1.61%) |
Oct 26, 2021 | 176.78 | 174.40 | 3,977,002 | -1.31(-0.75%) | ||
Oct 25, 2021 | 179.97 | 180.44 | 175.25 | 175.71 | 4,061,675 | -4.60(-2.55%) |
Oct 22, 2021 | 178.31 | 182.19 | 175.61 | 180.31 | 6,252,380 | +9.26(+5.42%) |
Oct 21, 2021 | 173.08 | 173.28 | 169.64 | 171.05 | 3,436,489 | -2.05(-1.19%) |
Oct 20, 2021 | 170.55 | 173.26 | 169.83 | 173.10 | 2,488,580 | +2.21(+1.29%) |
Oct 19, 2021 | 171.30 | 171.56 | 169.88 | 170.89 | 1,452,157 | +0.47(+0.28%) |
Oct 18, 2021 | 169.23 | 171.18 | 168.02 | 170.42 | 2,720,766 | +0.97(+0.57%) |
Oct 15, 2021 | 167.48 | 171.34 | 166.88 | 169.45 | 3,158,236 | +4.14(+2.51%) |
Oct 14, 2021 | 164.81 | 166.14 | 163.66 | 165.30 | 3,176,979 | +2.69(+1.65%) |
Oct 13, 2021 | 166.53 | 167.79 | 161.03 | 162.61 | 5,819,111 | -5.97(-3.54%) |
Oct 12, 2021 | 167.33 | 170.17 | 166.84 | 168.58 | 3,184,803 | +1.40(+0.84%) |
Oct 11, 2021 | 169.43 | 170.39 | 167.06 | 167.18 | 2,593,121 | -1.63(-0.96%) |
Oct 08, 2021 | 167.56 | 170.57 | 167.25 | 168.81 | 2,464,489 | +0.83(+0.49%) |
Oct 07, 2021 | 169.15 | 170.47 | 167.41 | 167.98 | 3,713,184 | +1.27(+0.76%) |
Oct 06, 2021 | 165.89 | 168.15 | 163.34 | 166.71 | 3,039,306 | -1.31(-0.78%) |
Oct 05, 2021 | 166.74 | 169.27 | 165.98 | 168.02 | 2,734,974 | +2.02(+1.22%) |
Oct 04, 2021 | 167.17 | 170.39 | 165.25 | 166.00 | 3,758,654 | -1.23(-0.74%) |