Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 158.03 | 158.75 | 157.12 | 158.12 | 1,589,141 | -0.01(-0.01%) |
Dec 30, 2021 | 159.22 | 159.50 | 158.07 | 158.12 | 1,197,655 | -0.69(-0.43%) |
Dec 29, 2021 | 157.98 | 159.24 | 157.76 | 158.81 | 1,372,670 | +0.69(+0.43%) |
Dec 28, 2021 | 157.41 | 158.89 | 157.41 | 158.12 | 1,818,686 | +0.84(+0.53%) |
Dec 27, 2021 | 155.91 | 157.31 | 155.69 | 157.29 | 1,328,974 | +1.54(+0.99%) |
Dec 23, 2021 | 153.99 | 156.33 | 153.80 | 155.75 | 2,197,093 | +2.07(+1.35%) |
Dec 22, 2021 | 153.92 | 154.20 | 152.70 | 153.67 | 2,271,513 | -0.25(-0.16%) |
Dec 21, 2021 | 154.39 | 154.88 | 153.30 | 153.92 | 2,240,414 | +0.25(+0.16%) |
Dec 20, 2021 | 154.18 | 154.78 | 152.18 | 153.67 | 2,226,206 | -1.88(-1.21%) |
Dec 17, 2021 | 158.32 | 158.73 | 155.19 | 155.55 | 4,507,921 | -3.17(-2.00%) |
Dec 16, 2021 | 157.30 | 159.28 | 155.61 | 158.72 | 2,526,673 | +2.25(+1.44%) |
Dec 15, 2021 | 155.85 | 156.86 | 154.78 | 156.47 | 2,403,530 | +0.94(+0.61%) |
Dec 14, 2021 | 155.64 | 157.20 | 155.11 | 155.53 | 2,614,744 | +0.12(+0.08%) |
Dec 13, 2021 | 157.56 | 157.88 | 155.25 | 155.40 | 2,842,152 | -2.24(-1.42%) |
Dec 10, 2021 | 158.39 | 158.39 | 156.76 | 157.64 | 1,734,158 | +1.03(+0.66%) |
Dec 09, 2021 | 157.10 | 157.91 | 156.35 | 156.61 | 1,975,664 | -0.09(-0.06%) |
Dec 08, 2021 | 157.11 | 157.40 | 155.27 | 156.70 | 2,165,998 | -0.45(-0.29%) |
Dec 07, 2021 | 157.65 | 158.75 | 156.82 | 157.15 | 2,609,457 | -0.58(-0.37%) |
Dec 06, 2021 | 155.35 | 158.69 | 154.88 | 157.73 | 3,840,477 | +4.10(+2.67%) |
Dec 03, 2021 | 151.24 | 153.91 | 150.59 | 153.63 | 3,391,620 | +2.07(+1.37%) |
Dec 02, 2021 | 152.69 | 153.80 | 151.21 | 151.56 | 3,782,683 | -0.42(-0.28%) |
Dec 01, 2021 | 153.59 | 155.46 | 151.95 | 151.97 | 3,657,376 | +0.61(+0.41%) |
Nov 30, 2021 | 155.51 | 156.54 | 151.27 | 151.36 | 5,999,693 | -5.51(-3.51%) |
Nov 29, 2021 | 157.08 | 157.40 | 155.76 | 156.87 | 2,611,385 | +0.63(+0.40%) |
Nov 26, 2021 | 155.35 | 157.40 | 154.35 | 156.24 | 2,148,340 | -1.88(-1.19%) |
Nov 24, 2021 | 159.31 | 159.78 | 158.03 | 158.12 | 1,672,239 | -1.63(-1.02%) |
Nov 23, 2021 | 160.77 | 161.40 | 159.02 | 159.74 | 2,184,187 | -0.18(-0.11%) |
Nov 22, 2021 | 159.56 | 162.25 | 159.14 | 159.92 | 2,664,640 | +0.38(+0.24%) |
Nov 19, 2021 | 159.73 | 160.95 | 158.55 | 159.54 | 2,789,066 | +0.41(+0.26%) |
Nov 18, 2021 | 162.10 | 159.65 | 159.06 | 159.13 | 2,847,793 | -2.75(-1.70%) |
Nov 17, 2021 | 161.91 | 162.35 | 160.37 | 161.88 | 2,547,200 | -0.03(-0.02%) |
Nov 16, 2021 | 161.85 | 162.64 | 161.32 | 161.91 | 2,129,433 | +0.05(+0.03%) |
Nov 15, 2021 | 162.54 | 163.35 | 161.49 | 161.85 | 1,657,434 | -0.31(-0.19%) |
Nov 12, 2021 | 159.77 | 164.49 | 159.18 | 162.16 | 4,988,956 | +3.05(+1.91%) |
Nov 11, 2021 | 161.59 | 161.62 | 158.50 | 159.12 | 2,250,005 | -1.95(-1.21%) |
Nov 10, 2021 | 160.11 | 161.44 | 161.07 | 1,939,576 | +0.96(+0.60%) | |
Nov 09, 2021 | 160.14 | 161.20 | 159.33 | 160.11 | 2,018,055 | -0.19(-0.12%) |
Nov 08, 2021 | 161.28 | 161.96 | 159.17 | 160.29 | 2,101,961 | -0.23(-0.14%) |
Nov 05, 2021 | 160.80 | 162.31 | 159.77 | 160.52 | 2,054,992 | +1.05(+0.66%) |
Nov 04, 2021 | 161.11 | 161.54 | 159.14 | 159.47 | 2,323,335 | -1.43(-0.89%) |
Nov 03, 2021 | 160.51 | 161.25 | 158.91 | 160.90 | 2,246,178 | +0.23(+0.14%) |
Nov 02, 2021 | 158.92 | 160.79 | 158.59 | 160.67 | 2,506,305 | +2.11(+1.33%) |
Nov 01, 2021 | 157.63 | 158.70 | 156.73 | 158.56 | 2,277,055 | +0.80(+0.50%) |
Oct 29, 2021 | 158.68 | 159.74 | 157.27 | 157.77 | 2,898,813 | -1.05(-0.66%) |
Oct 28, 2021 | 157.39 | 158.94 | 157.38 | 158.82 | 2,202,559 | +1.44(+0.91%) |
Oct 27, 2021 | 160.94 | 161.00 | 157.24 | 157.38 | 2,975,306 | -3.46(-2.15%) |
Oct 26, 2021 | 159.88 | 160.84 | 3,552,191 | -0.21(-0.13%) | ||
Oct 25, 2021 | 159.37 | 161.54 | 158.45 | 161.05 | 3,063,419 | +1.41(+0.89%) |
Oct 22, 2021 | 161.20 | 161.84 | 159.62 | 159.64 | 2,979,675 | -1.17(-0.73%) |
Oct 21, 2021 | 161.45 | 161.48 | 159.39 | 160.80 | 1,881,278 | -0.26(-0.16%) |
Oct 20, 2021 | 161.22 | 161.74 | 160.73 | 161.07 | 2,025,666 | +0.10(+0.06%) |
Oct 19, 2021 | 161.09 | 161.45 | 160.38 | 160.97 | 1,578,947 | +0.52(+0.32%) |
Oct 18, 2021 | 159.63 | 160.63 | 158.35 | 160.45 | 1,985,710 | -0.20(-0.12%) |
Oct 15, 2021 | 159.54 | 161.58 | 159.53 | 160.65 | 2,447,266 | +1.43(+0.90%) |
Oct 14, 2021 | 157.17 | 159.28 | 157.12 | 159.21 | 2,581,344 | +2.78(+1.78%) |
Oct 13, 2021 | 155.06 | 157.52 | 154.55 | 156.43 | 2,299,673 | +1.45(+0.93%) |
Oct 12, 2021 | 155.66 | 156.19 | 154.63 | 154.99 | 2,441,765 | -0.66(-0.43%) |
Oct 11, 2021 | 157.18 | 157.70 | 155.58 | 155.65 | 3,047,865 | -0.59(-0.38%) |
Oct 08, 2021 | 156.79 | 157.25 | 156.09 | 156.24 | 2,796,984 | -0.75(-0.48%) |
Oct 07, 2021 | 158.93 | 159.62 | 156.92 | 156.99 | 3,259,911 | -0.53(-0.34%) |
Oct 06, 2021 | 155.96 | 157.65 | 154.98 | 157.52 | 2,330,561 | +0.46(+0.29%) |
Oct 05, 2021 | 155.56 | 157.70 | 155.02 | 157.06 | 2,138,596 | +1.62(+1.05%) |
Oct 04, 2021 | 153.77 | 156.37 | 153.44 | 155.44 | 3,409,297 | -0.56(-0.36%) |