Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 173.08 | 174.81 | 172.41 | 172.66 | 4,356,396 | +0.13(+0.08%) |
Dec 30, 2021 | 175.51 | 176.11 | 172.14 | 172.53 | 4,345,334 | -3.28(-1.86%) |
Dec 29, 2021 | 174.37 | 176.93 | 174.26 | 175.81 | 5,734,009 | +1.30(+0.75%) |
Dec 28, 2021 | 176.18 | 176.31 | 173.25 | 174.51 | 5,769,635 | -1.42(-0.81%) |
Dec 27, 2021 | 172.99 | 176.01 | 172.81 | 175.93 | 5,153,573 | +3.39(+1.96%) |
Dec 23, 2021 | 171.40 | 173.46 | 171.26 | 172.54 | 5,209,649 | +1.28(+0.75%) |
Dec 22, 2021 | 169.01 | 171.39 | 167.72 | 171.26 | 5,535,457 | +1.70(+1.00%) |
Dec 21, 2021 | 169.37 | 170.10 | 164.50 | 169.56 | 8,151,012 | +2.75(+1.65%) |
Dec 20, 2021 | 164.56 | 167.20 | 163.78 | 166.81 | 6,669,295 | +0.85(+0.51%) |
Dec 17, 2021 | 165.92 | 170.07 | 165.25 | 165.96 | 17,226,248 | -4.34(-2.55%) |
Dec 16, 2021 | 179.68 | 181.93 | 166.28 | 170.30 | 15,739,174 | -8.41(-4.71%) |
Dec 15, 2021 | 173.70 | 179.19 | 169.94 | 178.72 | 11,715,639 | +7.47(+4.36%) |
Dec 14, 2021 | 171.09 | 173.64 | 169.40 | 171.24 | 9,042,341 | -1.85(-1.07%) |
Dec 13, 2021 | 176.42 | 180.62 | 172.89 | 173.09 | 17,220,014 | -0.53(-0.30%) |
Dec 10, 2021 | 175.20 | 175.20 | 171.04 | 173.62 | 7,259,925 | +1.53(+0.89%) |
Dec 09, 2021 | 171.63 | 177.36 | 171.38 | 172.09 | 9,950,664 | -0.35(-0.20%) |
Dec 08, 2021 | 172.80 | 173.47 | 170.69 | 172.44 | 5,076,299 | -1.03(-0.59%) |
Dec 07, 2021 | 169.08 | 174.47 | 168.54 | 173.47 | 10,492,230 | +7.81(+4.71%) |
Dec 06, 2021 | 167.01 | 167.10 | 162.66 | 165.66 | 9,079,721 | -1.00(-0.60%) |
Dec 03, 2021 | 168.10 | 170.21 | 164.02 | 166.66 | 12,827,636 | -0.49(-0.29%) |
Dec 02, 2021 | 162.49 | 167.96 | 161.66 | 167.15 | 13,869,742 | -2.26(-1.34%) |
Dec 01, 2021 | 170.79 | 172.93 | 165.54 | 169.41 | 11,266,789 | -0.43(-0.25%) |
Nov 30, 2021 | 172.34 | 175.72 | 169.63 | 169.84 | 20,518,284 | -2.99(-1.73%) |
Nov 29, 2021 | 168.83 | 173.14 | 168.53 | 172.83 | 11,086,368 | +7.53(+4.55%) |
Nov 26, 2021 | 165.23 | 169.55 | 164.67 | 165.31 | 8,330,413 | -3.76(-2.23%) |
Nov 24, 2021 | 168.86 | 170.05 | 166.80 | 169.07 | 8,383,809 | -1.13(-0.66%) |
Nov 23, 2021 | 169.63 | 170.57 | 166.51 | 170.20 | 11,371,731 | -0.04(-0.02%) |
Nov 22, 2021 | 170.36 | 177.56 | 170.24 | 170.24 | 17,045,124 | -3.73(-2.15%) |
Nov 19, 2021 | 173.73 | 175.52 | 171.48 | 173.97 | 12,641,878 | -0.25(-0.14%) |
Nov 18, 2021 | 174.24 | 175.56 | 174.22 | 174.22 | 16,490,985 | +1.57(+0.91%) |
Nov 17, 2021 | 170.06 | 175.27 | 168.03 | 172.65 | 23,030,812 | +1.63(+0.95%) |
Nov 16, 2021 | 158.13 | 172.82 | 157.16 | 171.02 | 35,376,184 | +12.51(+7.89%) |
Nov 15, 2021 | 156.62 | 159.85 | 155.97 | 158.51 | 13,081,849 | +3.36(+2.16%) |
Nov 12, 2021 | 155.21 | 156.16 | 154.58 | 155.15 | 7,836,129 | +0.49(+0.32%) |
Nov 11, 2021 | 152.20 | 155.74 | 151.81 | 154.66 | 8,095,875 | -1.02(-0.65%) |
Nov 10, 2021 | 155.29 | 155.68 | 12,037,283 | -0.40(-0.26%) | ||
Nov 09, 2021 | 156.63 | 159.46 | 154.62 | 156.08 | 13,123,039 | +0.07(+0.05%) |
Nov 08, 2021 | 153.52 | 157.75 | 151.70 | 156.00 | 15,443,971 | +2.65(+1.73%) |
Nov 05, 2021 | 147.75 | 158.54 | 146.66 | 153.35 | 28,944,702 | +6.51(+4.43%) |
Nov 04, 2021 | 147.04 | 150.11 | 144.20 | 146.84 | 51,351,672 | +16.58(+12.73%) |
Nov 03, 2021 | 127.69 | 130.61 | 127.02 | 130.26 | 13,948,640 | +3.06(+2.40%) |
Nov 02, 2021 | 126.56 | 127.67 | 126.16 | 127.20 | 7,780,858 | +0.39(+0.31%) |
Nov 01, 2021 | 124.58 | 126.86 | 125.49 | 126.81 | 7,338,089 | +1.67(+1.33%) |
Oct 29, 2021 | 124.97 | 125.75 | 124.59 | 125.14 | 5,616,231 | -0.61(-0.49%) |
Oct 28, 2021 | 124.16 | 125.89 | 125.75 | 5,332,631 | +2.34(+1.90%) | |
Oct 27, 2021 | 124.11 | 124.50 | 122.76 | 123.41 | 5,409,875 | -0.70(-0.56%) |
Oct 26, 2021 | 125.01 | 124.11 | 6,168,753 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.00 | 125.27 | 123.51 | 124.10 | 5,183,296 | +0.29(+0.24%) |
Oct 22, 2021 | 125.01 | 123.63 | 123.81 | 5,545,321 | -1.34(-1.07%) | |
Oct 21, 2021 | 124.17 | 125.35 | 123.60 | 125.15 | 4,866,152 | +0.84(+0.67%) |
Oct 20, 2021 | 124.64 | 125.11 | 123.47 | 124.31 | 5,105,739 | -0.32(-0.26%) |
Oct 19, 2021 | 123.24 | 124.92 | 122.58 | 124.64 | 7,788,478 | +2.24(+1.83%) |
Oct 18, 2021 | 121.64 | 122.54 | 120.63 | 122.40 | 5,623,375 | -0.08(-0.06%) |
Oct 15, 2021 | 121.36 | 122.73 | 121.04 | 122.47 | 8,089,881 | +1.44(+1.19%) |
Oct 14, 2021 | 118.67 | 121.62 | 118.51 | 121.03 | 11,309,703 | +3.41(+2.90%) |
Oct 13, 2021 | 117.77 | 118.82 | 116.19 | 117.62 | 13,157,616 | +1.97(+1.70%) |
Oct 12, 2021 | 117.94 | 118.02 | 114.91 | 115.65 | 11,149,782 | -1.87(-1.59%) |
Oct 11, 2021 | 118.58 | 119.68 | 117.47 | 117.52 | 6,682,697 | -1.51(-1.27%) |
Oct 08, 2021 | 120.96 | 120.96 | 118.72 | 119.04 | 7,357,239 | -1.21(-1.01%) |
Oct 07, 2021 | 121.59 | 122.96 | 120.02 | 120.25 | 8,514,697 | -0.21(-0.17%) |
Oct 06, 2021 | 119.04 | 120.66 | 118.59 | 120.46 | 9,048,500 | +0.50(+0.42%) |
Oct 05, 2021 | 118.64 | 121.13 | 118.23 | 119.96 | 9,826,125 | +0.80(+0.67%) |
Oct 04, 2021 | 121.27 | 122.09 | 118.45 | 119.16 | 9,004,258 | -1.91(-1.58%) |