Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 171.08 | 171.50 | 170.34 | 170.42 | 5,225,407 | -0.83(-0.49%) |
Dec 30, 2021 | 172.46 | 173.03 | 171.04 | 171.25 | 5,367,099 | -1.14(-0.66%) |
Dec 29, 2021 | 172.30 | 173.08 | 171.50 | 172.39 | 4,941,828 | +0.15(+0.09%) |
Dec 28, 2021 | 173.47 | 173.53 | 171.81 | 172.24 | 5,826,863 | -0.90(-0.52%) |
Dec 27, 2021 | 170.18 | 173.18 | 170.14 | 173.14 | 6,768,208 | +3.64(+2.15%) |
Dec 23, 2021 | 168.79 | 170.18 | 168.77 | 169.51 | 4,995,490 | +0.94(+0.56%) |
Dec 22, 2021 | 166.16 | 168.68 | 165.72 | 168.56 | 6,821,357 | +2.18(+1.31%) |
Dec 21, 2021 | 164.02 | 166.53 | 162.50 | 166.39 | 8,574,241 | +4.11(+2.53%) |
Dec 20, 2021 | 161.72 | 162.79 | 161.10 | 162.28 | 16,653,728 | -1.95(-1.19%) |
Dec 17, 2021 | 163.52 | 165.84 | 162.67 | 164.24 | 22,909,142 | -1.11(-0.67%) |
Dec 16, 2021 | 170.80 | 171.07 | 164.36 | 165.34 | 15,979,009 | -4.82(-2.83%) |
Dec 15, 2021 | 165.91 | 170.33 | 164.33 | 170.16 | 14,445,156 | +4.39(+2.65%) |
Dec 14, 2021 | 166.51 | 167.57 | 163.78 | 165.77 | 13,844,801 | -2.77(-1.64%) |
Dec 13, 2021 | 171.44 | 171.77 | 168.30 | 168.54 | 10,718,950 | -2.54(-1.49%) |
Dec 10, 2021 | 169.48 | 171.30 | 168.98 | 171.09 | 12,663,363 | +3.37(+2.01%) |
Dec 09, 2021 | 169.13 | 170.23 | 167.58 | 167.72 | 8,790,011 | -1.83(-1.08%) |
Dec 08, 2021 | 168.83 | 169.67 | 167.67 | 169.55 | 11,886,208 | +0.77(+0.46%) |
Dec 07, 2021 | 166.33 | 168.98 | 166.31 | 168.78 | 14,662,843 | +5.69(+3.49%) |
Dec 06, 2021 | 162.02 | 163.57 | 160.33 | 163.08 | 19,317,814 | +1.54(+0.95%) |
Dec 03, 2021 | 164.76 | 165.27 | 159.51 | 161.55 | 24,815,862 | -2.75(-1.67%) |
Dec 02, 2021 | 161.29 | 165.05 | 160.94 | 164.29 | 23,952,978 | +1.50(+0.92%) |
Dec 01, 2021 | 166.80 | 168.06 | 162.65 | 162.80 | 19,975,828 | -2.26(-1.37%) |
Nov 30, 2021 | 165.82 | 167.24 | 163.65 | 165.06 | 27,630,936 | -1.39(-0.83%) |
Nov 29, 2021 | 164.80 | 166.89 | 164.28 | 166.45 | 12,761,932 | +4.06(+2.50%) |
Nov 26, 2021 | 164.17 | 165.44 | 161.74 | 162.39 | 12,658,675 | -4.16(-2.50%) |
Nov 24, 2021 | 164.35 | 166.58 | 163.55 | 166.54 | 9,322,864 | +1.20(+0.73%) |
Nov 23, 2021 | 165.09 | 165.87 | 163.25 | 165.34 | 14,944,287 | -0.38(-0.23%) |
Nov 22, 2021 | 168.25 | 170.47 | 165.63 | 165.72 | 14,541,396 | -1.87(-1.12%) |
Nov 19, 2021 | 166.98 | 168.23 | 166.42 | 167.59 | 9,055,316 | +1.21(+0.73%) |
Nov 18, 2021 | 165.68 | 166.61 | 166.24 | 166.38 | 10,209,533 | +1.64(+1.00%) |
Nov 17, 2021 | 164.91 | 165.77 | 164.22 | 164.74 | 7,876,388 | -0.50(-0.30%) |
Nov 16, 2021 | 163.32 | 165.46 | 163.22 | 165.23 | 6,919,445 | +1.72(+1.05%) |
Nov 15, 2021 | 164.33 | 164.57 | 162.58 | 163.51 | 6,383,672 | -0.17(-0.10%) |
Nov 12, 2021 | 162.25 | 163.95 | 161.98 | 163.68 | 6,258,120 | +1.97(+1.22%) |
Nov 11, 2021 | 162.11 | 162.18 | 161.45 | 161.71 | 5,165,394 | +0.75(+0.47%) |
Nov 10, 2021 | 162.40 | 160.96 | 13,178,054 | -2.70(-1.65%) | ||
Nov 09, 2021 | 164.58 | 164.75 | 162.82 | 163.66 | 8,598,074 | -0.68(-0.41%) |
Nov 08, 2021 | 163.98 | 164.62 | 163.60 | 164.33 | 6,529,523 | +0.88(+0.54%) |
Nov 05, 2021 | 163.81 | 164.37 | 162.44 | 163.45 | 12,380,773 | +0.84(+0.52%) |
Nov 04, 2021 | 160.72 | 163.00 | 160.43 | 162.61 | 14,662,313 | +2.50(+1.56%) |
Nov 03, 2021 | 159.45 | 160.44 | 158.52 | 160.11 | 13,275,919 | +0.93(+0.58%) |
Nov 02, 2021 | 158.00 | 159.57 | 158.00 | 159.18 | 14,368,887 | +1.39(+0.88%) |
Nov 01, 2021 | 158.02 | 157.58 | 156.99 | 157.79 | 12,481,129 | -0.24(-0.15%) |
Oct 29, 2021 | 155.80 | 158.12 | 155.62 | 158.02 | 10,289,205 | +0.68(+0.43%) |
Oct 28, 2021 | 156.73 | 157.47 | 156.44 | 157.35 | 6,560,430 | +1.56(+1.00%) |
Oct 27, 2021 | 156.19 | 156.98 | 155.63 | 155.78 | 8,917,567 | -0.14(-0.09%) |
Oct 26, 2021 | 156.53 | 155.92 | 6,741,007 | +0.44(+0.28%) | ||
Oct 25, 2021 | 155.56 | 156.04 | 154.87 | 155.48 | 5,283,106 | +0.51(+0.33%) |
Oct 22, 2021 | 155.45 | 156.10 | 154.33 | 154.97 | 6,383,770 | -0.54(-0.35%) |
Oct 21, 2021 | 154.44 | 155.59 | 154.13 | 155.51 | 5,121,550 | +0.60(+0.39%) |
Oct 20, 2021 | 155.49 | 155.72 | 154.24 | 154.91 | 6,145,432 | -0.43(-0.28%) |
Oct 19, 2021 | 154.23 | 155.34 | 153.91 | 155.34 | 7,411,348 | +1.53(+0.99%) |
Oct 18, 2021 | 151.68 | 153.90 | 151.25 | 153.82 | 5,948,413 | +1.29(+0.85%) |
Oct 15, 2021 | 151.84 | 152.56 | 151.38 | 152.53 | 6,531,474 | +1.21(+0.80%) |
Oct 14, 2021 | 149.48 | 151.38 | 149.27 | 151.31 | 7,768,582 | +3.34(+2.25%) |
Oct 13, 2021 | 147.71 | 148.30 | 146.75 | 147.98 | 9,977,721 | +0.90(+0.61%) |
Oct 12, 2021 | 148.42 | 148.60 | 146.83 | 147.08 | 9,122,160 | -0.76(-0.52%) |
Oct 11, 2021 | 148.00 | 149.83 | 147.74 | 147.84 | 7,651,323 | -0.82(-0.55%) |
Oct 08, 2021 | 149.80 | 149.90 | 148.42 | 148.66 | 9,417,895 | -0.56(-0.37%) |
Oct 07, 2021 | 149.15 | 150.37 | 148.95 | 149.22 | 10,168,498 | +1.35(+0.91%) |
Oct 06, 2021 | 145.22 | 147.98 | 144.75 | 147.87 | 20,445,296 | +0.96(+0.65%) |
Oct 05, 2021 | 145.14 | 147.75 | 145.00 | 146.91 | 16,849,470 | +2.06(+1.42%) |
Oct 04, 2021 | 147.43 | 147.60 | 143.69 | 144.85 | 25,948,038 | -3.43(-2.32%) |