Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 157.94 | 159.03 | 157.13 | 157.25 | 1,335,575 | -1.21(-0.76%) |
Dec 30, 2021 | 158.69 | 160.18 | 158.19 | 158.47 | 782,754 | +0.23(+0.14%) |
Dec 29, 2021 | 157.43 | 158.97 | 156.79 | 158.24 | 845,738 | +1.45(+0.92%) |
Dec 28, 2021 | 157.28 | 157.39 | 155.75 | 156.79 | 775,917 | +0.43(+0.28%) |
Dec 27, 2021 | 156.44 | 157.44 | 154.83 | 156.36 | 966,265 | +0.93(+0.60%) |
Dec 23, 2021 | 154.93 | 156.48 | 154.30 | 155.43 | 1,432,523 | +1.00(+0.65%) |
Dec 22, 2021 | 152.13 | 154.80 | 151.94 | 154.43 | 1,936,925 | +2.78(+1.83%) |
Dec 21, 2021 | 148.74 | 151.75 | 148.35 | 151.65 | 1,519,406 | +3.49(+2.35%) |
Dec 20, 2021 | 148.50 | 149.90 | 146.31 | 148.16 | 2,058,078 | -0.99(-0.66%) |
Dec 17, 2021 | 148.09 | 150.30 | 145.82 | 149.15 | 2,756,914 | +0.61(+0.41%) |
Dec 16, 2021 | 151.99 | 151.99 | 148.20 | 148.54 | 2,117,326 | -3.46(-2.27%) |
Dec 15, 2021 | 150.47 | 152.27 | 148.36 | 152.00 | 2,086,241 | +2.39(+1.60%) |
Dec 14, 2021 | 152.57 | 153.40 | 147.85 | 149.60 | 1,897,553 | -4.34(-2.82%) |
Dec 13, 2021 | 154.98 | 155.53 | 152.81 | 153.95 | 1,435,461 | +0.03(+0.02%) |
Dec 10, 2021 | 152.21 | 154.00 | 151.77 | 153.92 | 1,486,173 | +1.62(+1.07%) |
Dec 09, 2021 | 154.15 | 155.63 | 152.19 | 152.29 | 1,291,706 | -1.67(-1.09%) |
Dec 08, 2021 | 152.44 | 154.04 | 151.64 | 153.97 | 1,514,177 | +2.47(+1.63%) |
Dec 07, 2021 | 150.55 | 153.90 | 150.32 | 151.49 | 1,444,362 | +2.29(+1.54%) |
Dec 06, 2021 | 147.10 | 149.76 | 145.56 | 149.20 | 1,830,901 | +2.11(+1.43%) |
Dec 03, 2021 | 149.54 | 150.71 | 145.50 | 147.09 | 1,434,076 | -1.63(-1.10%) |
Dec 02, 2021 | 145.69 | 150.18 | 145.51 | 148.72 | 1,537,186 | +2.74(+1.88%) |
Dec 01, 2021 | 148.85 | 150.56 | 145.87 | 145.99 | 1,828,314 | -2.65(-1.78%) |
Nov 30, 2021 | 151.05 | 153.34 | 147.45 | 148.64 | 3,959,935 | -2.48(-1.64%) |
Nov 29, 2021 | 150.76 | 153.05 | 149.29 | 151.12 | 1,760,991 | +1.33(+0.89%) |
Nov 26, 2021 | 150.99 | 156.70 | 149.30 | 149.79 | 1,657,083 | -0.89(-0.59%) |
Nov 24, 2021 | 151.45 | 152.35 | 148.82 | 150.68 | 2,326,336 | -1.78(-1.17%) |
Nov 23, 2021 | 153.55 | 156.93 | 149.49 | 152.46 | 3,188,395 | -7.88(-4.91%) |
Nov 22, 2021 | 162.53 | 163.19 | 160.34 | 160.34 | 2,142,543 | -1.50(-0.93%) |
Nov 19, 2021 | 160.56 | 162.59 | 160.23 | 161.84 | 1,672,748 | +2.11(+1.32%) |
Nov 18, 2021 | 160.09 | 159.93 | 159.24 | 159.73 | 1,498,283 | +0.61(+0.38%) |
Nov 17, 2021 | 159.49 | 159.49 | 157.50 | 159.12 | 884,186 | +0.15(+0.09%) |
Nov 16, 2021 | 154.69 | 160.56 | 154.61 | 158.97 | 1,208,486 | +3.56(+2.29%) |
Nov 15, 2021 | 158.83 | 159.90 | 155.14 | 155.41 | 1,173,878 | -3.05(-1.93%) |
Nov 12, 2021 | 157.33 | 158.64 | 155.34 | 158.47 | 1,466,787 | +2.06(+1.32%) |
Nov 11, 2021 | 157.88 | 158.62 | 155.56 | 156.41 | 949,703 | -0.48(-0.31%) |
Nov 10, 2021 | 156.82 | 156.89 | 1,109,843 | -0.52(-0.33%) | ||
Nov 09, 2021 | 158.53 | 159.80 | 157.13 | 157.41 | 1,036,500 | -1.11(-0.70%) |
Nov 08, 2021 | 154.65 | 158.73 | 154.20 | 158.53 | 1,488,970 | +4.46(+2.90%) |
Nov 05, 2021 | 154.22 | 154.46 | 150.14 | 154.06 | 1,802,592 | -1.22(-0.79%) |
Nov 04, 2021 | 155.49 | 156.55 | 154.01 | 155.28 | 1,031,220 | -0.54(-0.35%) |
Nov 03, 2021 | 155.66 | 155.92 | 152.25 | 155.83 | 1,275,659 | +0.34(+0.22%) |
Nov 02, 2021 | 155.19 | 155.63 | 153.11 | 155.48 | 1,740,320 | +0.78(+0.50%) |
Nov 01, 2021 | 155.02 | 155.29 | 153.46 | 154.70 | 1,349,316 | -0.42(-0.27%) |
Oct 29, 2021 | 152.80 | 155.21 | 152.12 | 155.13 | 2,030,262 | +1.70(+1.11%) |
Oct 28, 2021 | 153.64 | 155.42 | 151.88 | 153.42 | 1,779,283 | +0.49(+0.32%) |
Oct 27, 2021 | 155.93 | 156.12 | 152.51 | 152.93 | 1,494,981 | -2.89(-1.85%) |
Oct 26, 2021 | 157.24 | 155.82 | 1,032,238 | -0.15(-0.09%) | ||
Oct 25, 2021 | 155.53 | 156.14 | 154.39 | 155.97 | 1,104,749 | +0.37(+0.23%) |
Oct 22, 2021 | 154.60 | 156.33 | 154.55 | 155.60 | 783,912 | +1.01(+0.66%) |
Oct 21, 2021 | 155.34 | 155.65 | 152.21 | 154.59 | 1,426,495 | -0.64(-0.41%) |
Oct 20, 2021 | 154.58 | 155.75 | 153.97 | 155.23 | 1,069,102 | +1.94(+1.27%) |
Oct 19, 2021 | 153.62 | 155.10 | 153.22 | 153.29 | 1,041,127 | +0.83(+0.54%) |
Oct 18, 2021 | 151.33 | 153.09 | 150.10 | 152.46 | 1,201,738 | +1.49(+0.98%) |
Oct 15, 2021 | 150.84 | 151.58 | 150.26 | 150.97 | 1,419,107 | +0.67(+0.45%) |
Oct 14, 2021 | 149.35 | 151.18 | 149.35 | 150.30 | 1,455,953 | +2.33(+1.58%) |
Oct 13, 2021 | 146.84 | 148.62 | 146.51 | 147.97 | 1,532,031 | +2.24(+1.53%) |
Oct 12, 2021 | 148.91 | 148.91 | 144.10 | 145.73 | 1,837,525 | -2.04(-1.38%) |
Oct 11, 2021 | 149.22 | 150.07 | 147.63 | 147.77 | 1,123,177 | -2.41(-1.61%) |
Oct 08, 2021 | 153.84 | 154.56 | 149.82 | 150.18 | 917,884 | -2.81(-1.83%) |
Oct 07, 2021 | 152.73 | 155.12 | 152.63 | 152.99 | 1,018,115 | +1.65(+1.09%) |
Oct 06, 2021 | 150.26 | 151.95 | 149.35 | 151.34 | 1,822,109 | +0.61(+0.40%) |
Oct 05, 2021 | 151.18 | 153.44 | 150.06 | 150.74 | 1,517,056 | +0.66(+0.44%) |
Oct 04, 2021 | 152.91 | 153.96 | 148.99 | 150.07 | 1,785,080 | -3.38(-2.21%) |