Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 173.79 | 175.53 | 173.12 | 173.37 | 4,338,615 | +0.13(+0.08%) |
Dec 30, 2021 | 176.23 | 176.83 | 172.84 | 173.24 | 4,327,599 | -3.29(-1.86%) |
Dec 29, 2021 | 175.09 | 177.66 | 174.97 | 176.53 | 5,710,606 | +1.31(+0.75%) |
Dec 28, 2021 | 176.90 | 177.03 | 173.96 | 175.22 | 5,746,087 | -1.43(-0.81%) |
Dec 27, 2021 | 173.69 | 176.73 | 173.51 | 176.65 | 5,132,539 | +3.40(+1.96%) |
Dec 23, 2021 | 172.10 | 174.17 | 171.96 | 173.25 | 5,188,386 | +1.29(+0.75%) |
Dec 22, 2021 | 169.70 | 172.09 | 168.41 | 171.96 | 5,512,865 | +1.71(+1.00%) |
Dec 21, 2021 | 170.06 | 170.79 | 165.17 | 170.25 | 8,117,744 | +2.76(+1.65%) |
Dec 20, 2021 | 165.24 | 167.88 | 164.45 | 167.50 | 6,642,075 | +0.85(+0.51%) |
Dec 17, 2021 | 166.60 | 170.76 | 165.93 | 166.64 | 17,155,940 | -4.36(-2.55%) |
Dec 16, 2021 | 180.42 | 182.67 | 166.96 | 171.00 | 15,674,935 | -8.45(-4.71%) |
Dec 15, 2021 | 174.42 | 179.92 | 170.63 | 179.45 | 11,667,823 | +7.50(+4.36%) |
Dec 14, 2021 | 171.79 | 174.35 | 170.09 | 171.95 | 9,005,436 | -1.85(-1.07%) |
Dec 13, 2021 | 177.15 | 181.37 | 173.60 | 173.80 | 17,149,732 | -0.53(-0.30%) |
Dec 10, 2021 | 175.91 | 175.91 | 171.74 | 174.33 | 7,230,294 | +1.54(+0.89%) |
Dec 09, 2021 | 172.33 | 178.09 | 172.08 | 172.79 | 9,910,051 | -0.35(-0.20%) |
Dec 08, 2021 | 173.51 | 174.18 | 171.39 | 173.15 | 5,055,580 | -1.03(-0.59%) |
Dec 07, 2021 | 169.77 | 175.18 | 169.23 | 174.18 | 10,449,407 | +7.84(+4.71%) |
Dec 06, 2021 | 167.69 | 167.79 | 163.32 | 166.34 | 9,042,663 | -1.00(-0.60%) |
Dec 03, 2021 | 168.79 | 170.91 | 164.69 | 167.34 | 12,775,281 | -0.49(-0.29%) |
Dec 02, 2021 | 163.15 | 168.65 | 162.32 | 167.84 | 13,813,133 | -2.27(-1.34%) |
Dec 01, 2021 | 171.49 | 173.64 | 166.22 | 170.11 | 11,220,805 | -0.43(-0.25%) |
Nov 30, 2021 | 173.05 | 176.44 | 170.33 | 170.54 | 20,434,540 | -3.00(-1.73%) |
Nov 29, 2021 | 169.52 | 173.85 | 169.22 | 173.54 | 11,041,120 | +7.56(+4.55%) |
Nov 26, 2021 | 165.91 | 170.25 | 165.34 | 165.99 | 8,296,413 | -3.78(-2.22%) |
Nov 24, 2021 | 169.56 | 170.75 | 167.49 | 169.76 | 8,349,591 | -1.13(-0.66%) |
Nov 23, 2021 | 170.33 | 171.27 | 167.19 | 170.90 | 11,325,318 | -0.04(-0.02%) |
Nov 22, 2021 | 171.06 | 178.29 | 170.94 | 170.94 | 16,975,556 | -3.75(-2.15%) |
Nov 19, 2021 | 174.44 | 176.24 | 172.18 | 174.68 | 12,590,281 | -0.25(-0.14%) |
Nov 18, 2021 | 174.96 | 176.28 | 174.93 | 174.93 | 16,423,677 | +1.58(+0.91%) |
Nov 17, 2021 | 170.75 | 175.99 | 168.72 | 173.35 | 22,936,814 | +1.63(+0.95%) |
Nov 16, 2021 | 158.78 | 173.53 | 157.81 | 171.72 | 35,231,796 | +12.56(+7.89%) |
Nov 15, 2021 | 157.26 | 160.51 | 156.61 | 159.16 | 13,028,456 | +3.37(+2.16%) |
Nov 12, 2021 | 155.84 | 156.81 | 155.21 | 155.78 | 7,804,147 | +0.49(+0.32%) |
Nov 11, 2021 | 152.82 | 156.38 | 152.43 | 155.29 | 8,062,831 | -1.02(-0.65%) |
Nov 10, 2021 | 155.93 | 156.31 | 11,988,153 | -0.40(-0.26%) | ||
Nov 09, 2021 | 157.27 | 160.11 | 155.26 | 156.72 | 13,069,478 | +0.07(+0.05%) |
Nov 08, 2021 | 154.15 | 158.40 | 152.33 | 156.65 | 15,380,937 | +2.66(+1.73%) |
Nov 05, 2021 | 148.35 | 159.19 | 147.26 | 153.98 | 28,826,566 | +6.54(+4.43%) |
Nov 04, 2021 | 147.64 | 150.72 | 144.79 | 147.44 | 51,142,080 | +16.65(+12.73%) |
Nov 03, 2021 | 128.22 | 131.14 | 127.55 | 130.79 | 13,891,709 | +3.07(+2.40%) |
Nov 02, 2021 | 127.08 | 128.20 | 126.68 | 127.72 | 7,749,100 | +0.40(+0.31%) |
Nov 01, 2021 | 125.09 | 127.38 | 126.00 | 127.33 | 7,308,139 | +1.67(+1.33%) |
Oct 29, 2021 | 125.49 | 126.26 | 125.10 | 125.66 | 5,593,309 | -0.61(-0.49%) |
Oct 28, 2021 | 124.66 | 126.40 | 126.27 | 5,310,866 | +2.35(+1.90%) | |
Oct 27, 2021 | 124.62 | 125.01 | 123.27 | 123.92 | 5,387,795 | -0.70(-0.56%) |
Oct 26, 2021 | 125.52 | 124.62 | 6,143,576 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.50 | 125.78 | 124.01 | 124.61 | 5,162,140 | +0.29(+0.23%) |
Oct 22, 2021 | 125.52 | 124.14 | 124.31 | 5,522,688 | -1.35(-1.07%) | |
Oct 21, 2021 | 124.67 | 125.86 | 124.11 | 125.67 | 4,846,291 | +0.84(+0.67%) |
Oct 20, 2021 | 125.15 | 125.62 | 123.98 | 124.83 | 5,084,900 | -0.32(-0.26%) |
Oct 19, 2021 | 123.75 | 125.43 | 123.09 | 125.15 | 7,756,689 | +2.25(+1.83%) |
Oct 18, 2021 | 122.14 | 123.04 | 121.12 | 122.90 | 5,600,424 | -0.08(-0.06%) |
Oct 15, 2021 | 121.86 | 123.23 | 121.54 | 122.97 | 8,056,862 | +1.44(+1.19%) |
Oct 14, 2021 | 119.16 | 122.12 | 119.00 | 121.53 | 11,263,543 | +3.43(+2.90%) |
Oct 13, 2021 | 118.25 | 119.31 | 116.66 | 118.10 | 13,103,913 | +1.97(+1.70%) |
Oct 12, 2021 | 118.42 | 118.51 | 115.38 | 116.13 | 11,104,275 | -1.88(-1.59%) |
Oct 11, 2021 | 119.06 | 120.17 | 117.95 | 118.00 | 6,655,422 | -1.52(-1.27%) |
Oct 08, 2021 | 121.45 | 121.45 | 119.20 | 119.53 | 7,327,211 | -1.22(-1.01%) |
Oct 07, 2021 | 122.09 | 123.47 | 120.51 | 120.74 | 8,479,945 | -0.21(-0.17%) |
Oct 06, 2021 | 119.53 | 121.15 | 119.07 | 120.95 | 9,011,569 | +0.50(+0.42%) |
Oct 05, 2021 | 119.13 | 121.62 | 118.71 | 120.45 | 9,786,020 | +0.80(+0.67%) |
Oct 04, 2021 | 121.76 | 122.59 | 118.93 | 119.65 | 8,967,508 | -1.92(-1.58%) |