Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 156.22 | 157.05 | 156.10 | 156.38 | 3,324,817 | +0.00(+0.00%) |
Dec 30, 2021 | 156.80 | 157.45 | 156.22 | 156.38 | 2,175,217 | -0.25(-0.16%) |
Dec 29, 2021 | 156.18 | 156.93 | 156.01 | 156.63 | 3,033,942 | +0.46(+0.30%) |
Dec 28, 2021 | 155.89 | 156.71 | 155.79 | 156.17 | 2,867,946 | +0.24(+0.15%) |
Dec 27, 2021 | 154.23 | 155.94 | 153.97 | 155.93 | 2,620,709 | +1.97(+1.28%) |
Dec 23, 2021 | 153.41 | 154.44 | 153.41 | 153.96 | 1,679,789 | +1.04(+0.68%) |
Dec 22, 2021 | 151.73 | 152.96 | 151.62 | 152.92 | 1,930,586 | +1.07(+0.70%) |
Dec 21, 2021 | 150.05 | 151.92 | 149.90 | 151.85 | 3,863,995 | +3.02(+2.03%) |
Dec 20, 2021 | 148.93 | 149.04 | 147.42 | 148.84 | 7,071,333 | -1.54(-1.03%) |
Dec 17, 2021 | 151.85 | 152.60 | 149.28 | 150.38 | 7,279,485 | -2.02(-1.33%) |
Dec 16, 2021 | 153.48 | 154.13 | 151.91 | 152.40 | 5,013,768 | -0.27(-0.18%) |
Dec 15, 2021 | 151.14 | 152.80 | 150.17 | 152.67 | 5,010,678 | +1.65(+1.09%) |
Dec 14, 2021 | 150.95 | 152.17 | 150.56 | 151.02 | 3,407,796 | -0.91(-0.60%) |
Dec 13, 2021 | 152.85 | 152.85 | 151.37 | 151.93 | 3,907,779 | -1.11(-0.73%) |
Dec 10, 2021 | 152.98 | 153.16 | 151.85 | 153.04 | 2,297,132 | +0.99(+0.65%) |
Dec 09, 2021 | 152.54 | 152.96 | 152.04 | 152.06 | 1,909,592 | -1.09(-0.71%) |
Dec 08, 2021 | 153.03 | 153.48 | 152.59 | 153.15 | 3,131,365 | +0.39(+0.26%) |
Dec 07, 2021 | 151.74 | 153.49 | 151.65 | 152.76 | 2,620,628 | +2.54(+1.69%) |
Dec 06, 2021 | 149.38 | 151.21 | 148.79 | 150.22 | 5,099,138 | +2.19(+1.48%) |
Dec 03, 2021 | 149.54 | 149.79 | 146.75 | 148.03 | 6,183,395 | -0.81(-0.55%) |
Dec 02, 2021 | 145.87 | 149.42 | 145.72 | 148.84 | 5,866,757 | +3.52(+2.42%) |
Dec 01, 2021 | 149.38 | 150.33 | 145.22 | 145.32 | 6,464,372 | -1.83(-1.24%) |
Nov 30, 2021 | 150.01 | 150.18 | 147.11 | 147.15 | 4,406,431 | -4.00(-2.65%) |
Nov 29, 2021 | 151.65 | 152.02 | 150.11 | 151.16 | 2,773,211 | +1.26(+0.84%) |
Nov 26, 2021 | 150.65 | 150.97 | 149.25 | 149.90 | 3,803,722 | -4.01(-2.60%) |
Nov 24, 2021 | 153.12 | 154.04 | 152.99 | 153.91 | 1,665,033 | +0.08(+0.05%) |
Nov 23, 2021 | 153.36 | 154.03 | 152.68 | 153.83 | 2,204,496 | +0.63(+0.41%) |
Nov 22, 2021 | 153.53 | 154.53 | 153.16 | 153.20 | 2,327,911 | +0.24(+0.16%) |
Nov 19, 2021 | 153.65 | 153.72 | 152.84 | 152.96 | 1,664,825 | -1.00(-0.65%) |
Nov 18, 2021 | 154.86 | 154.06 | 153.84 | 153.96 | 1,336,401 | -0.56(-0.37%) |
Nov 17, 2021 | 155.18 | 155.27 | 154.16 | 154.52 | 1,678,995 | -0.82(-0.53%) |
Nov 16, 2021 | 155.22 | 155.98 | 155.07 | 155.34 | 1,761,010 | +0.20(+0.13%) |
Nov 15, 2021 | 155.37 | 155.43 | 154.84 | 155.14 | 1,246,389 | +0.27(+0.17%) |
Nov 12, 2021 | 154.54 | 155.06 | 154.11 | 154.88 | 1,240,530 | +0.75(+0.48%) |
Nov 11, 2021 | 154.03 | 154.27 | 153.72 | 154.13 | 1,130,478 | +0.37(+0.24%) |
Nov 10, 2021 | 154.35 | 153.75 | 2,225,665 | -0.99(-0.64%) | ||
Nov 09, 2021 | 154.77 | 155.09 | 154.11 | 154.74 | 1,202,666 | -0.02(-0.01%) |
Nov 08, 2021 | 155.21 | 155.46 | 154.44 | 154.76 | 1,403,546 | +0.23(+0.15%) |
Nov 05, 2021 | 154.54 | 155.34 | 153.99 | 154.53 | 2,137,148 | +1.17(+0.76%) |
Nov 04, 2021 | 153.80 | 154.23 | 152.83 | 153.36 | 2,614,848 | -0.32(-0.21%) |
Nov 03, 2021 | 152.33 | 153.83 | 152.31 | 153.68 | 2,444,400 | +0.90(+0.59%) |
Nov 02, 2021 | 152.68 | 152.93 | 152.16 | 152.78 | 1,836,248 | +0.42(+0.28%) |
Nov 01, 2021 | 151.65 | 152.43 | 151.48 | 152.35 | 2,282,081 | +1.21(+0.80%) |
Oct 29, 2021 | 151.08 | 151.61 | 150.64 | 151.15 | 1,382,323 | -0.27(-0.18%) |
Oct 28, 2021 | 150.23 | 151.44 | 150.18 | 151.42 | 1,835,412 | +1.52(+1.02%) |
Oct 27, 2021 | 151.87 | 151.91 | 149.86 | 149.89 | 2,583,443 | -2.02(-1.33%) |
Oct 26, 2021 | 152.61 | 151.87 | 151.91 | 2,612,173 | -0.30(-0.20%) | |
Oct 25, 2021 | 152.19 | 152.67 | 151.64 | 152.21 | 2,708,536 | +0.34(+0.23%) |
Oct 22, 2021 | 151.62 | 152.37 | 151.19 | 151.87 | 1,615,371 | +0.43(+0.29%) |
Oct 21, 2021 | 151.03 | 151.46 | 150.55 | 151.44 | 1,952,463 | +0.18(+0.12%) |
Oct 20, 2021 | 150.09 | 151.39 | 150.06 | 151.25 | 2,003,799 | +1.15(+0.77%) |
Oct 19, 2021 | 149.84 | 150.17 | 149.36 | 150.10 | 1,645,251 | +0.87(+0.58%) |
Oct 18, 2021 | 148.56 | 149.55 | 148.21 | 149.23 | 1,730,760 | +0.06(+0.04%) |
Oct 15, 2021 | 149.55 | 150.01 | 149.11 | 149.17 | 2,121,613 | +0.51(+0.34%) |
Oct 14, 2021 | 147.38 | 148.68 | 147.23 | 148.67 | 1,718,788 | +2.51(+1.72%) |
Oct 13, 2021 | 145.95 | 146.58 | 144.72 | 146.16 | 2,383,396 | +0.24(+0.16%) |
Oct 12, 2021 | 146.04 | 146.74 | 145.56 | 145.92 | 1,590,647 | +0.04(+0.03%) |
Oct 11, 2021 | 146.79 | 147.66 | 145.85 | 145.88 | 1,469,915 | -0.80(-0.55%) |
Oct 08, 2021 | 147.23 | 147.47 | 146.57 | 146.68 | 1,942,444 | -0.34(-0.23%) |
Oct 07, 2021 | 146.80 | 148.01 | 146.80 | 147.03 | 2,341,917 | +1.24(+0.85%) |
Oct 06, 2021 | 144.35 | 145.80 | 143.37 | 145.79 | 2,971,680 | +0.20(+0.14%) |
Oct 05, 2021 | 145.09 | 146.50 | 144.57 | 145.59 | 2,606,880 | +1.03(+0.72%) |
Oct 04, 2021 | 145.22 | 146.12 | 143.92 | 144.56 | 4,797,491 | -0.92(-0.63%) |