Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 162.45 | 162.60 | 161.14 | 161.58 | 2,838,629 | -0.79(-0.49%) |
Dec 30, 2021 | 163.17 | 164.93 | 162.10 | 162.38 | 2,750,746 | -1.25(-0.76%) |
Dec 29, 2021 | 161.97 | 164.62 | 161.51 | 163.63 | 3,951,005 | +2.29(+1.42%) |
Dec 28, 2021 | 162.68 | 163.12 | 161.22 | 161.34 | 2,742,326 | -1.12(-0.69%) |
Dec 27, 2021 | 161.44 | 162.57 | 160.43 | 162.47 | 3,887,996 | +1.85(+1.15%) |
Dec 23, 2021 | 161.18 | 162.06 | 160.39 | 160.61 | 3,999,033 | +0.22(+0.14%) |
Dec 22, 2021 | 162.14 | 163.84 | 159.08 | 160.39 | 5,992,484 | -1.15(-0.71%) |
Dec 21, 2021 | 161.60 | 165.97 | 159.68 | 161.54 | 14,297,871 | +9.36(+6.15%) |
Dec 20, 2021 | 154.48 | 154.73 | 150.72 | 152.19 | 8,646,155 | -4.25(-2.71%) |
Dec 17, 2021 | 156.70 | 157.89 | 155.65 | 156.44 | 7,963,070 | -1.32(-0.84%) |
Dec 16, 2021 | 157.73 | 160.88 | 157.57 | 157.75 | 7,361,394 | -1.14(-0.72%) |
Dec 15, 2021 | 159.96 | 160.61 | 156.88 | 158.90 | 7,368,559 | -1.45(-0.91%) |
Dec 14, 2021 | 161.22 | 161.98 | 159.20 | 160.35 | 5,036,036 | -1.40(-0.86%) |
Dec 13, 2021 | 163.66 | 164.22 | 160.22 | 161.75 | 6,156,106 | -2.15(-1.31%) |
Dec 10, 2021 | 163.36 | 165.04 | 162.22 | 163.90 | 4,941,981 | +0.93(+0.57%) |
Dec 09, 2021 | 164.12 | 165.94 | 162.86 | 162.97 | 5,334,561 | -2.09(-1.26%) |
Dec 08, 2021 | 165.99 | 166.55 | 164.66 | 165.05 | 5,791,173 | -1.01(-0.61%) |
Dec 07, 2021 | 165.89 | 168.05 | 165.20 | 166.06 | 6,086,720 | +2.31(+1.41%) |
Dec 06, 2021 | 165.62 | 165.99 | 162.93 | 163.75 | 5,810,829 | -1.29(-0.78%) |
Dec 03, 2021 | 165.41 | 166.82 | 161.67 | 165.04 | 5,032,060 | +0.53(+0.32%) |
Dec 02, 2021 | 161.88 | 165.04 | 161.61 | 164.52 | 4,550,223 | +3.19(+1.98%) |
Dec 01, 2021 | 165.38 | 167.78 | 161.30 | 161.32 | 6,838,870 | -2.46(-1.50%) |
Nov 30, 2021 | 163.34 | 166.02 | 162.12 | 163.78 | 11,401,626 | -0.61(-0.37%) |
Nov 29, 2021 | 164.35 | 165.63 | 163.77 | 164.39 | 5,630,346 | +1.79(+1.10%) |
Nov 26, 2021 | 162.64 | 164.21 | 162.13 | 162.60 | 4,909,502 | -3.88(-2.33%) |
Nov 24, 2021 | 163.05 | 166.87 | 162.26 | 166.48 | 4,792,466 | -0.12(-0.07%) |
Nov 23, 2021 | 167.47 | 167.84 | 164.91 | 166.60 | 5,478,838 | -2.02(-1.20%) |
Nov 22, 2021 | 169.34 | 172.02 | 168.61 | 168.62 | 6,146,001 | -0.62(-0.37%) |
Nov 19, 2021 | 166.60 | 171.48 | 165.03 | 169.24 | 6,351,359 | +3.42(+2.06%) |
Nov 18, 2021 | 166.77 | 165.97 | 164.86 | 165.82 | 4,179,094 | -0.38(-0.23%) |
Nov 17, 2021 | 166.06 | 167.17 | 164.76 | 166.20 | 4,066,035 | -0.09(-0.05%) |
Nov 16, 2021 | 163.79 | 168.37 | 163.79 | 166.29 | 4,515,855 | +2.88(+1.76%) |
Nov 15, 2021 | 164.22 | 164.86 | 163.08 | 163.40 | 3,985,324 | -0.23(-0.14%) |
Nov 12, 2021 | 162.10 | 164.20 | 162.00 | 163.63 | 5,304,004 | +2.05(+1.27%) |
Nov 11, 2021 | 164.13 | 164.13 | 161.25 | 161.58 | 5,160,754 | -1.25(-0.77%) |
Nov 10, 2021 | 165.71 | 162.83 | 8,457,445 | -5.38(-3.20%) | ||
Nov 09, 2021 | 165.72 | 168.31 | 165.44 | 168.21 | 4,485,914 | +1.91(+1.15%) |
Nov 08, 2021 | 170.66 | 170.84 | 164.86 | 166.31 | 8,574,972 | -5.48(-3.19%) |
Nov 05, 2021 | 170.06 | 173.32 | 169.83 | 171.78 | 6,088,841 | +2.00(+1.18%) |
Nov 04, 2021 | 166.65 | 169.96 | 166.45 | 169.78 | 5,641,756 | +2.84(+1.70%) |
Nov 03, 2021 | 163.55 | 167.27 | 163.21 | 166.94 | 7,447,020 | +4.52(+2.78%) |
Nov 02, 2021 | 161.38 | 162.74 | 160.75 | 162.42 | 5,205,750 | +1.45(+0.90%) |
Nov 01, 2021 | 162.39 | 162.47 | 160.54 | 160.96 | 3,730,183 | -0.93(-0.57%) |
Oct 29, 2021 | 157.80 | 162.22 | 157.74 | 161.89 | 6,965,336 | +2.74(+1.72%) |
Oct 28, 2021 | 157.75 | 159.29 | 157.69 | 159.15 | 3,888,969 | +2.04(+1.30%) |
Oct 27, 2021 | 158.37 | 158.77 | 156.44 | 157.11 | 4,302,420 | -1.39(-0.88%) |
Oct 26, 2021 | 159.50 | 158.51 | 4,869,797 | -0.42(-0.26%) | ||
Oct 25, 2021 | 157.96 | 159.42 | 157.41 | 158.92 | 4,007,419 | +0.72(+0.45%) |
Oct 22, 2021 | 157.04 | 159.31 | 157.04 | 158.21 | 5,500,509 | +1.26(+0.80%) |
Oct 21, 2021 | 153.34 | 157.10 | 153.17 | 156.95 | 6,325,995 | +3.61(+2.35%) |
Oct 20, 2021 | 153.39 | 153.68 | 152.25 | 153.34 | 4,636,367 | +0.61(+0.40%) |
Oct 19, 2021 | 154.53 | 154.77 | 151.74 | 152.73 | 6,403,744 | -1.56(-1.01%) |
Oct 18, 2021 | 152.24 | 154.32 | 150.92 | 154.29 | 5,957,652 | +1.37(+0.90%) |
Oct 15, 2021 | 152.71 | 153.22 | 151.51 | 152.91 | 5,717,210 | +0.84(+0.55%) |
Oct 14, 2021 | 153.08 | 153.34 | 151.21 | 152.07 | 6,226,284 | +0.81(+0.54%) |
Oct 13, 2021 | 149.34 | 151.62 | 148.23 | 151.26 | 8,738,958 | +2.86(+1.92%) |
Oct 12, 2021 | 147.50 | 148.65 | 146.42 | 148.40 | 7,654,522 | +2.97(+2.04%) |
Oct 11, 2021 | 147.09 | 148.63 | 145.21 | 145.43 | 5,733,608 | -2.13(-1.44%) |
Oct 08, 2021 | 147.31 | 147.94 | 145.81 | 147.56 | 6,546,954 | +0.61(+0.42%) |
Oct 07, 2021 | 145.45 | 148.70 | 145.41 | 146.95 | 8,223,125 | +2.95(+2.05%) |
Oct 06, 2021 | 143.22 | 144.64 | 142.75 | 144.00 | 7,864,131 | -0.64(-0.44%) |
Oct 05, 2021 | 143.22 | 146.13 | 143.05 | 144.64 | 11,243,832 | +2.25(+1.58%) |
Oct 04, 2021 | 142.32 | 142.86 | 141.06 | 142.39 | 8,215,613 | +0.08(+0.05%) |