Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 161.93 | 162.07 | 160.53 | 160.56 | 4,698,107 | -1.16(-0.72%) |
Dec 30, 2021 | 161.55 | 162.26 | 161.20 | 161.73 | 4,508,370 | +0.71(+0.44%) |
Dec 29, 2021 | 159.56 | 161.43 | 159.47 | 161.01 | 3,900,791 | +1.13(+0.70%) |
Dec 28, 2021 | 159.36 | 160.16 | 159.17 | 159.89 | 3,395,590 | +0.64(+0.40%) |
Dec 27, 2021 | 158.75 | 159.42 | 158.34 | 159.25 | 3,947,276 | +1.33(+0.84%) |
Dec 23, 2021 | 157.57 | 158.57 | 157.08 | 157.91 | 3,730,610 | +0.30(+0.19%) |
Dec 22, 2021 | 156.80 | 157.84 | 155.92 | 157.62 | 4,451,682 | +0.68(+0.43%) |
Dec 21, 2021 | 157.74 | 157.78 | 155.78 | 156.94 | 8,472,468 | -0.51(-0.32%) |
Dec 20, 2021 | 157.50 | 158.16 | 156.32 | 157.45 | 8,472,185 | -0.45(-0.29%) |
Dec 17, 2021 | 159.22 | 160.29 | 157.36 | 157.90 | 17,868,110 | -4.49(-2.76%) |
Dec 16, 2021 | 160.74 | 162.85 | 160.35 | 162.38 | 9,578,199 | +2.23(+1.39%) |
Dec 15, 2021 | 159.42 | 160.77 | 159.01 | 160.15 | 9,108,715 | +0.32(+0.20%) |
Dec 14, 2021 | 157.99 | 160.47 | 156.89 | 159.83 | 11,167,560 | +1.73(+1.09%) |
Dec 13, 2021 | 154.63 | 158.80 | 153.74 | 158.10 | 11,870,120 | +2.78(+1.79%) |
Dec 10, 2021 | 155.40 | 156.45 | 154.54 | 155.32 | 7,002,379 | -0.39(-0.25%) |
Dec 09, 2021 | 154.09 | 155.78 | 153.45 | 155.71 | 9,134,726 | +1.47(+0.95%) |
Dec 08, 2021 | 153.43 | 154.46 | 152.65 | 154.25 | 6,622,227 | +0.92(+0.60%) |
Dec 07, 2021 | 153.93 | 154.18 | 152.43 | 153.33 | 8,854,787 | +0.39(+0.26%) |
Dec 06, 2021 | 150.35 | 153.48 | 150.01 | 152.93 | 10,324,875 | +3.34(+2.23%) |
Dec 03, 2021 | 148.21 | 149.86 | 147.91 | 149.59 | 9,323,242 | +2.15(+1.46%) |
Dec 02, 2021 | 147.60 | 149.51 | 147.12 | 147.44 | 12,081,074 | -0.93(-0.63%) |
Dec 01, 2021 | 147.24 | 150.25 | 146.65 | 148.37 | 10,479,591 | +2.02(+1.38%) |
Nov 30, 2021 | 148.77 | 149.23 | 146.28 | 146.35 | 15,958,281 | -3.59(-2.39%) |
Nov 29, 2021 | 149.70 | 150.57 | 148.69 | 149.94 | 9,788,433 | +0.52(+0.35%) |
Nov 26, 2021 | 150.74 | 151.26 | 148.91 | 149.42 | 9,080,898 | -0.98(-0.65%) |
Nov 24, 2021 | 150.30 | 150.75 | 149.59 | 150.40 | 5,573,246 | -0.42(-0.28%) |
Nov 23, 2021 | 149.72 | 151.11 | 149.03 | 150.82 | 8,240,188 | +0.93(+0.62%) |
Nov 22, 2021 | 151.14 | 152.65 | 149.84 | 149.89 | 8,134,630 | -2.00(-1.32%) |
Nov 19, 2021 | 152.03 | 152.17 | 150.85 | 151.89 | 8,181,475 | +0.46(+0.30%) |
Nov 18, 2021 | 152.41 | 151.56 | 151.20 | 151.43 | 6,819,302 | -0.82(-0.54%) |
Nov 17, 2021 | 151.87 | 152.79 | 150.86 | 152.25 | 5,796,103 | +0.57(+0.38%) |
Nov 16, 2021 | 152.16 | 153.25 | 151.64 | 151.68 | 7,924,998 | -0.79(-0.52%) |
Nov 15, 2021 | 153.86 | 154.29 | 152.19 | 152.48 | 8,036,912 | -1.39(-0.90%) |
Nov 12, 2021 | 156.12 | 156.30 | 153.49 | 153.87 | 20,370,976 | +1.82(+1.20%) |
Nov 11, 2021 | 152.45 | 152.75 | 151.52 | 152.05 | 4,413,068 | -0.50(-0.33%) |
Nov 10, 2021 | 151.55 | 152.55 | 7,030,992 | +1.02(+0.67%) | ||
Nov 09, 2021 | 151.63 | 152.54 | 151.08 | 151.53 | 6,554,954 | -0.34(-0.22%) |
Nov 08, 2021 | 152.63 | 153.08 | 151.07 | 151.87 | 5,982,890 | -0.52(-0.34%) |
Nov 05, 2021 | 151.51 | 153.48 | 151.25 | 152.39 | 6,666,110 | -1.09(-0.71%) |
Nov 04, 2021 | 153.79 | 153.85 | 151.68 | 153.48 | 8,819,946 | -0.43(-0.28%) |
Nov 03, 2021 | 153.89 | 154.57 | 152.39 | 153.91 | 7,203,979 | -0.49(-0.32%) |
Nov 02, 2021 | 152.65 | 155.71 | 151.97 | 154.41 | 9,062,493 | +2.40(+1.58%) |
Nov 01, 2021 | 152.14 | 152.82 | 148.63 | 152.01 | 6,269,473 | +0.13(+0.09%) |
Oct 29, 2021 | 151.39 | 152.22 | 149.76 | 151.88 | 9,144,472 | +0.03(+0.02%) |
Oct 28, 2021 | 152.71 | 154.04 | 151.36 | 151.85 | 6,732,566 | -0.83(-0.54%) |
Oct 27, 2021 | 154.49 | 154.57 | 152.28 | 152.68 | 7,526,640 | -1.87(-1.21%) |
Oct 26, 2021 | 153.45 | 154.82 | 154.56 | 7,445,292 | +1.56(+1.02%) | |
Oct 25, 2021 | 152.66 | 153.21 | 150.79 | 153.00 | 7,201,572 | +0.34(+0.22%) |
Oct 22, 2021 | 152.05 | 152.98 | 151.96 | 152.66 | 4,616,231 | +0.30(+0.20%) |
Oct 21, 2021 | 153.20 | 153.22 | 151.32 | 152.37 | 4,850,922 | -0.35(-0.23%) |
Oct 20, 2021 | 152.91 | 153.62 | 152.24 | 152.72 | 6,437,024 | -0.08(-0.05%) |
Oct 19, 2021 | 150.03 | 154.00 | 149.93 | 152.80 | 10,810,918 | +3.50(+2.34%) |
Oct 18, 2021 | 149.43 | 149.43 | 148.45 | 149.31 | 8,000,300 | -1.10(-0.73%) |
Oct 15, 2021 | 150.16 | 150.88 | 149.58 | 150.41 | 7,419,470 | +1.11(+0.74%) |
Oct 14, 2021 | 148.92 | 150.26 | 148.82 | 149.30 | 4,911,605 | +0.85(+0.57%) |
Oct 13, 2021 | 147.16 | 149.27 | 147.10 | 148.45 | 7,403,270 | +1.41(+0.96%) |
Oct 12, 2021 | 149.19 | 149.36 | 146.71 | 147.04 | 7,170,560 | -2.39(-1.60%) |
Oct 11, 2021 | 150.00 | 150.93 | 149.14 | 149.43 | 4,398,705 | -0.63(-0.42%) |
Oct 08, 2021 | 150.43 | 150.70 | 149.43 | 150.06 | 4,658,071 | -0.38(-0.25%) |
Oct 07, 2021 | 149.21 | 151.63 | 149.21 | 150.44 | 5,693,084 | +1.33(+0.89%) |
Oct 06, 2021 | 149.07 | 149.15 | 147.18 | 149.11 | 7,841,674 | +0.31(+0.21%) |
Oct 05, 2021 | 149.06 | 150.23 | 148.40 | 148.80 | 5,498,321 | +0.34(+0.23%) |
Oct 04, 2021 | 149.19 | 149.19 | 147.03 | 148.47 | 9,245,309 | -1.17(-0.78%) |