Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 154.99 | 156.49 | 153.91 | 154.22 | 3,667,436 | -0.61(-0.39%) |
Dec 30, 2021 | 157.47 | 157.71 | 154.50 | 154.83 | 4,241,445 | -2.94(-1.86%) |
Dec 29, 2021 | 156.71 | 159.77 | 156.37 | 157.77 | 4,778,966 | +1.31(+0.84%) |
Dec 28, 2021 | 159.60 | 159.74 | 155.58 | 156.46 | 5,953,068 | -3.02(-1.89%) |
Dec 27, 2021 | 153.06 | 159.56 | 153.07 | 159.47 | 6,547,195 | +7.09(+4.65%) |
Dec 23, 2021 | 150.02 | 153.42 | 149.95 | 152.39 | 4,719,692 | +3.11(+2.08%) |
Dec 22, 2021 | 146.98 | 149.40 | 145.95 | 149.28 | 4,378,612 | +0.88(+0.59%) |
Dec 21, 2021 | 146.38 | 148.50 | 144.09 | 148.40 | 6,102,457 | +6.28(+4.42%) |
Dec 20, 2021 | 140.93 | 143.85 | 140.39 | 142.12 | 4,744,382 | -1.12(-0.78%) |
Dec 17, 2021 | 142.39 | 146.01 | 141.34 | 143.24 | 9,547,651 | -0.54(-0.37%) |
Dec 16, 2021 | 151.32 | 152.25 | 143.34 | 143.77 | 7,298,044 | -6.82(-4.53%) |
Dec 15, 2021 | 145.00 | 150.82 | 142.26 | 150.59 | 7,013,142 | +5.81(+4.01%) |
Dec 14, 2021 | 142.09 | 145.24 | 141.65 | 144.78 | 5,804,833 | +0.62(+0.43%) |
Dec 13, 2021 | 151.02 | 151.39 | 143.79 | 144.17 | 6,265,118 | -5.52(-3.69%) |
Dec 10, 2021 | 153.00 | 153.68 | 147.64 | 149.68 | 5,399,640 | +0.08(+0.05%) |
Dec 09, 2021 | 152.73 | 155.18 | 149.34 | 149.60 | 5,525,541 | -4.55(-2.95%) |
Dec 08, 2021 | 153.73 | 154.71 | 152.06 | 154.15 | 6,712,732 | +0.39(+0.25%) |
Dec 07, 2021 | 147.99 | 154.84 | 147.13 | 153.76 | 10,723,387 | +9.32(+6.45%) |
Dec 06, 2021 | 142.87 | 145.40 | 138.21 | 144.44 | 8,752,620 | +1.52(+1.06%) |
Dec 03, 2021 | 145.55 | 147.73 | 140.47 | 142.92 | 7,926,118 | -0.65(-0.45%) |
Dec 02, 2021 | 145.05 | 145.72 | 140.87 | 143.57 | 9,761,091 | -5.08(-3.42%) |
Dec 01, 2021 | 148.23 | 153.46 | 146.85 | 148.65 | 14,664,616 | +4.39(+3.04%) |
Nov 30, 2021 | 148.10 | 148.95 | 143.54 | 144.25 | 13,778,376 | -3.95(-2.67%) |
Nov 29, 2021 | 143.84 | 148.54 | 142.60 | 148.20 | 10,129,917 | +7.77(+5.53%) |
Nov 26, 2021 | 142.71 | 144.24 | 139.38 | 140.43 | 7,483,435 | -5.64(-3.86%) |
Nov 24, 2021 | 145.43 | 146.16 | 142.90 | 146.07 | 6,311,863 | +0.35(+0.24%) |
Nov 23, 2021 | 145.51 | 146.72 | 143.21 | 145.71 | 7,414,210 | -2.10(-1.42%) |
Nov 22, 2021 | 147.75 | 149.69 | 144.19 | 147.82 | 9,228,045 | +1.02(+0.69%) |
Nov 19, 2021 | 147.72 | 153.08 | 146.52 | 146.80 | 16,388,602 | -8.52(-5.49%) |
Nov 18, 2021 | 155.09 | 155.56 | 151.40 | 155.32 | 9,986,244 | +2.70(+1.77%) |
Nov 17, 2021 | 154.51 | 155.10 | 152.53 | 152.62 | 5,870,921 | -1.84(-1.19%) |
Nov 16, 2021 | 152.03 | 155.58 | 150.25 | 154.46 | 6,281,339 | +1.56(+1.02%) |
Nov 15, 2021 | 153.58 | 154.74 | 151.86 | 152.91 | 7,463,484 | -0.54(-0.35%) |
Nov 12, 2021 | 151.34 | 154.02 | 150.79 | 153.44 | 5,905,756 | +2.86(+1.90%) |
Nov 11, 2021 | 148.95 | 150.86 | 148.04 | 150.59 | 5,168,711 | +3.46(+2.35%) |
Nov 10, 2021 | 149.95 | 147.12 | 7,302,409 | -5.80(-3.79%) | ||
Nov 09, 2021 | 149.69 | 153.31 | 148.16 | 152.93 | 7,428,027 | +3.26(+2.18%) |
Nov 08, 2021 | 151.53 | 151.56 | 147.97 | 149.67 | 6,004,607 | -0.32(-0.22%) |
Nov 05, 2021 | 147.03 | 150.42 | 145.59 | 149.99 | 7,876,392 | +3.09(+2.10%) |
Nov 04, 2021 | 140.19 | 147.25 | 139.43 | 146.90 | 9,469,740 | +7.22(+5.17%) |
Nov 03, 2021 | 138.40 | 140.26 | 136.87 | 139.68 | 4,204,550 | +1.51(+1.09%) |
Nov 02, 2021 | 136.50 | 138.43 | 135.90 | 138.17 | 4,929,222 | +1.66(+1.22%) |
Nov 01, 2021 | 134.03 | 136.66 | 134.53 | 136.51 | 5,448,431 | +2.80(+2.09%) |
Oct 29, 2021 | 131.89 | 134.31 | 131.65 | 133.71 | 5,841,066 | +0.62(+0.46%) |
Oct 28, 2021 | 131.67 | 133.09 | 6,531,698 | +3.78(+2.92%) | ||
Oct 27, 2021 | 130.41 | 131.39 | 128.58 | 129.31 | 8,009,312 | +0.16(+0.12%) |
Oct 26, 2021 | 134.32 | 129.16 | 8,038,313 | -3.68(-2.77%) | ||
Oct 25, 2021 | 133.32 | 132.84 | 4,093,050 | -0.17(-0.12%) | ||
Oct 22, 2021 | 132.30 | 131.61 | 133.00 | 10,981,312 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.83 | 130.64 | 127.70 | 130.47 | 5,730,490 | -0.63(-0.48%) |
Oct 20, 2021 | 131.09 | 132.29 | 130.48 | 131.10 | 4,719,066 | -0.61(-0.46%) |
Oct 19, 2021 | 130.46 | 132.43 | 129.75 | 131.70 | 3,774,728 | +1.29(+0.99%) |
Oct 18, 2021 | 127.55 | 130.53 | 127.05 | 130.41 | 4,300,395 | +1.65(+1.28%) |
Oct 15, 2021 | 129.41 | 130.05 | 128.42 | 128.76 | 4,932,810 | -0.47(-0.36%) |
Oct 14, 2021 | 128.79 | 129.40 | 126.86 | 129.23 | 8,123,534 | +3.78(+3.01%) |
Oct 13, 2021 | 126.01 | 126.69 | 124.75 | 125.45 | 5,061,142 | +1.42(+1.14%) |
Oct 12, 2021 | 125.99 | 126.06 | 122.25 | 124.03 | 7,804,253 | -0.72(-0.58%) |
Oct 11, 2021 | 122.99 | 126.42 | 122.95 | 124.75 | 5,589,474 | +1.25(+1.01%) |
Oct 08, 2021 | 125.54 | 126.01 | 123.16 | 123.50 | 6,439,139 | -1.62(-1.30%) |
Oct 07, 2021 | 125.88 | 127.15 | 124.72 | 125.13 | 5,887,412 | +1.33(+1.08%) |
Oct 06, 2021 | 123.58 | 125.42 | 123.01 | 123.80 | 7,547,669 | -1.52(-1.21%) |
Oct 05, 2021 | 124.73 | 126.42 | 122.70 | 125.31 | 7,490,830 | +2.80(+2.28%) |
Oct 04, 2021 | 124.91 | 125.07 | 120.52 | 122.52 | 9,757,970 | -3.83(-3.04%) |