Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 162.04 | 163.50 | 161.71 | 163.22 | 3,102,344 | +0.98(+0.60%) |
Dec 30, 2021 | 163.06 | 163.13 | 161.83 | 162.24 | 2,116,806 | -0.28(-0.17%) |
Dec 29, 2021 | 162.35 | 162.98 | 161.54 | 162.52 | 2,447,304 | +0.57(+0.35%) |
Dec 28, 2021 | 161.10 | 162.35 | 160.86 | 161.95 | 2,482,023 | +0.84(+0.52%) |
Dec 27, 2021 | 159.72 | 161.20 | 159.51 | 161.11 | 3,053,226 | +1.59(+1.00%) |
Dec 23, 2021 | 159.71 | 160.32 | 159.03 | 159.52 | 3,450,210 | -0.18(-0.11%) |
Dec 22, 2021 | 158.75 | 159.72 | 158.10 | 159.70 | 4,642,961 | +0.99(+0.62%) |
Dec 21, 2021 | 158.72 | 159.36 | 157.64 | 158.72 | 3,618,827 | -0.47(-0.30%) |
Dec 20, 2021 | 157.06 | 159.26 | 156.68 | 159.19 | 5,601,983 | +1.05(+0.67%) |
Dec 17, 2021 | 160.77 | 161.97 | 157.90 | 158.13 | 11,274,385 | -3.31(-2.05%) |
Dec 16, 2021 | 161.21 | 163.08 | 160.69 | 161.44 | 7,353,176 | +0.24(+0.15%) |
Dec 15, 2021 | 159.51 | 161.40 | 159.22 | 161.21 | 5,860,586 | +2.05(+1.29%) |
Dec 14, 2021 | 159.12 | 160.10 | 158.13 | 159.16 | 5,304,814 | -0.39(-0.25%) |
Dec 13, 2021 | 158.72 | 160.91 | 157.90 | 159.55 | 5,659,942 | +0.79(+0.50%) |
Dec 10, 2021 | 157.42 | 158.90 | 156.82 | 158.76 | 5,348,919 | +2.50(+1.60%) |
Dec 09, 2021 | 155.90 | 156.80 | 154.89 | 156.26 | 3,877,521 | -0.20(-0.13%) |
Dec 08, 2021 | 156.10 | 156.62 | 154.12 | 156.46 | 4,142,095 | +0.27(+0.17%) |
Dec 07, 2021 | 156.37 | 156.87 | 155.65 | 156.19 | 5,808,245 | -0.18(-0.11%) |
Dec 06, 2021 | 156.02 | 157.18 | 155.95 | 156.37 | 5,749,891 | +1.61(+1.04%) |
Dec 03, 2021 | 151.72 | 154.92 | 151.59 | 154.76 | 6,881,580 | +3.66(+2.43%) |
Dec 02, 2021 | 150.46 | 151.92 | 150.18 | 151.09 | 4,921,546 | +1.62(+1.08%) |
Dec 01, 2021 | 151.63 | 152.36 | 149.37 | 149.47 | 5,770,624 | +0.35(+0.24%) |
Nov 30, 2021 | 152.90 | 153.06 | 147.82 | 149.12 | 8,153,154 | -4.07(-2.66%) |
Nov 29, 2021 | 151.82 | 153.60 | 150.39 | 153.19 | 5,684,075 | +2.80(+1.86%) |
Nov 26, 2021 | 151.85 | 152.74 | 150.16 | 150.39 | 3,646,143 | -2.43(-1.59%) |
Nov 24, 2021 | 154.08 | 154.46 | 151.73 | 152.82 | 3,652,737 | -1.41(-0.91%) |
Nov 23, 2021 | 152.65 | 154.66 | 152.59 | 154.23 | 4,155,199 | +1.03(+0.67%) |
Nov 22, 2021 | 152.31 | 155.67 | 152.29 | 153.20 | 4,634,471 | +0.32(+0.21%) |
Nov 19, 2021 | 153.53 | 154.02 | 152.54 | 152.88 | 5,622,861 | +0.36(+0.24%) |
Nov 18, 2021 | 151.95 | 152.61 | 151.89 | 152.52 | 3,748,988 | +0.05(+0.03%) |
Nov 17, 2021 | 151.77 | 152.75 | 151.27 | 152.47 | 3,565,033 | +0.10(+0.07%) |
Nov 16, 2021 | 153.31 | 153.98 | 152.34 | 152.37 | 3,085,335 | -0.50(-0.33%) |
Nov 15, 2021 | 151.67 | 152.95 | 151.65 | 152.87 | 3,595,622 | +1.07(+0.71%) |
Nov 12, 2021 | 152.13 | 152.99 | 151.27 | 151.80 | 3,794,107 | -0.04(-0.02%) |
Nov 11, 2021 | 153.03 | 153.04 | 151.71 | 151.84 | 2,628,323 | -1.22(-0.80%) |
Nov 10, 2021 | 153.75 | 153.06 | 2,874,219 | +0.46(+0.30%) | ||
Nov 09, 2021 | 151.48 | 152.93 | 151.19 | 152.60 | 4,048,852 | +1.01(+0.66%) |
Nov 08, 2021 | 154.75 | 155.02 | 150.40 | 151.59 | 6,178,573 | -3.33(-2.15%) |
Nov 05, 2021 | 154.51 | 155.33 | 153.54 | 154.93 | 4,022,670 | +1.58(+1.03%) |
Nov 04, 2021 | 153.26 | 153.58 | 152.45 | 153.35 | 3,546,884 | +0.01(+0.01%) |
Nov 03, 2021 | 151.33 | 153.42 | 151.33 | 153.34 | 3,851,651 | +1.46(+0.96%) |
Nov 02, 2021 | 150.77 | 151.95 | 150.20 | 151.88 | 3,712,169 | +1.38(+0.92%) |
Nov 01, 2021 | 150.45 | 150.23 | 149.49 | 150.50 | 3,232,395 | -0.32(-0.21%) |
Oct 29, 2021 | 150.29 | 151.44 | 150.17 | 150.82 | 4,884,008 | -0.04(-0.02%) |
Oct 28, 2021 | 150.12 | 150.94 | 149.76 | 150.86 | 3,845,022 | +0.96(+0.64%) |
Oct 27, 2021 | 150.96 | 151.03 | 148.91 | 149.90 | 4,019,225 | -0.52(-0.35%) |
Oct 26, 2021 | 148.55 | 150.63 | 150.42 | 3,950,079 | +1.82(+1.22%) | |
Oct 25, 2021 | 149.28 | 148.60 | 3,514,611 | -0.70(-0.47%) | ||
Oct 22, 2021 | 148.93 | 149.76 | 149.30 | 3,471,950 | +0.74(+0.50%) | |
Oct 21, 2021 | 150.62 | 150.66 | 148.37 | 148.56 | 4,462,204 | -1.99(-1.32%) |
Oct 20, 2021 | 149.87 | 151.08 | 149.03 | 150.55 | 3,982,181 | +1.13(+0.76%) |
Oct 19, 2021 | 148.06 | 149.47 | 147.03 | 149.42 | 3,348,726 | +1.88(+1.27%) |
Oct 18, 2021 | 147.65 | 148.11 | 146.34 | 147.54 | 3,508,294 | -0.67(-0.45%) |
Oct 15, 2021 | 149.01 | 149.01 | 147.00 | 148.22 | 4,621,289 | -0.42(-0.28%) |
Oct 14, 2021 | 148.04 | 148.85 | 148.03 | 148.63 | 3,940,130 | +1.19(+0.80%) |
Oct 13, 2021 | 146.96 | 147.51 | 145.61 | 147.45 | 3,858,000 | +0.99(+0.68%) |
Oct 12, 2021 | 145.80 | 147.32 | 145.79 | 146.46 | 3,424,010 | +0.64(+0.44%) |
Oct 11, 2021 | 145.96 | 146.74 | 145.28 | 145.82 | 2,933,814 | +0.22(+0.15%) |
Oct 08, 2021 | 146.12 | 146.25 | 145.12 | 145.60 | 4,485,468 | -0.35(-0.24%) |
Oct 07, 2021 | 145.15 | 147.23 | 145.15 | 145.96 | 4,934,113 | +1.33(+0.92%) |
Oct 06, 2021 | 140.78 | 144.81 | 139.96 | 144.62 | 5,892,332 | +3.61(+2.56%) |
Oct 05, 2021 | 141.26 | 142.22 | 140.06 | 141.01 | 6,538,793 | +0.83(+0.59%) |
Oct 04, 2021 | 140.81 | 142.79 | 139.51 | 140.18 | 5,787,866 | -0.70(-0.50%) |