Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 154.96 | 156.46 | 153.88 | 154.19 | 3,668,150 | -0.61(-0.39%) |
Dec 30, 2021 | 157.44 | 157.68 | 154.47 | 154.80 | 4,242,270 | -2.94(-1.86%) |
Dec 29, 2021 | 156.68 | 159.74 | 156.34 | 157.74 | 4,779,896 | +1.31(+0.84%) |
Dec 28, 2021 | 159.57 | 159.71 | 155.55 | 156.43 | 5,954,226 | -3.02(-1.89%) |
Dec 27, 2021 | 153.03 | 159.53 | 153.04 | 159.44 | 6,548,469 | +7.08(+4.65%) |
Dec 23, 2021 | 149.99 | 153.39 | 149.92 | 152.36 | 4,720,610 | +3.11(+2.08%) |
Dec 22, 2021 | 146.95 | 149.37 | 145.92 | 149.25 | 4,379,464 | +0.88(+0.59%) |
Dec 21, 2021 | 146.35 | 148.47 | 144.06 | 148.37 | 6,103,644 | +6.28(+4.42%) |
Dec 20, 2021 | 140.90 | 143.82 | 140.37 | 142.09 | 4,745,305 | -1.12(-0.78%) |
Dec 17, 2021 | 142.36 | 145.98 | 141.32 | 143.21 | 9,549,509 | -0.54(-0.37%) |
Dec 16, 2021 | 151.29 | 152.22 | 143.31 | 143.75 | 7,299,464 | -6.82(-4.53%) |
Dec 15, 2021 | 144.97 | 150.79 | 142.24 | 150.57 | 7,014,507 | +5.81(+4.01%) |
Dec 14, 2021 | 142.06 | 145.22 | 141.62 | 144.75 | 5,805,962 | +0.62(+0.43%) |
Dec 13, 2021 | 150.99 | 151.36 | 143.76 | 144.14 | 6,266,337 | -5.52(-3.69%) |
Dec 10, 2021 | 152.97 | 153.65 | 147.61 | 149.65 | 5,400,691 | +0.08(+0.05%) |
Dec 09, 2021 | 152.70 | 155.15 | 149.31 | 149.58 | 5,526,616 | -4.55(-2.95%) |
Dec 08, 2021 | 153.70 | 154.68 | 152.03 | 154.12 | 6,714,038 | +0.39(+0.25%) |
Dec 07, 2021 | 147.96 | 154.81 | 147.11 | 153.73 | 10,725,473 | +9.32(+6.45%) |
Dec 06, 2021 | 142.84 | 145.37 | 138.18 | 144.41 | 8,754,322 | +1.52(+1.06%) |
Dec 03, 2021 | 145.52 | 147.70 | 140.44 | 142.89 | 7,927,660 | -0.65(-0.45%) |
Dec 02, 2021 | 145.02 | 145.70 | 140.84 | 143.54 | 9,762,990 | -5.08(-3.42%) |
Dec 01, 2021 | 148.20 | 153.43 | 146.82 | 148.62 | 14,667,469 | +4.39(+3.04%) |
Nov 30, 2021 | 148.07 | 148.92 | 143.51 | 144.23 | 13,781,056 | -3.95(-2.67%) |
Nov 29, 2021 | 143.81 | 148.51 | 142.57 | 148.18 | 10,131,888 | +7.77(+5.53%) |
Nov 26, 2021 | 142.68 | 144.22 | 139.36 | 140.40 | 7,484,891 | -5.63(-3.86%) |
Nov 24, 2021 | 145.40 | 146.13 | 142.87 | 146.04 | 6,313,091 | +0.35(+0.24%) |
Nov 23, 2021 | 145.48 | 146.69 | 143.18 | 145.69 | 7,415,652 | -2.10(-1.42%) |
Nov 22, 2021 | 147.72 | 149.66 | 144.16 | 147.79 | 9,229,841 | +1.02(+0.69%) |
Nov 19, 2021 | 147.69 | 153.05 | 146.49 | 146.77 | 16,391,792 | -8.52(-5.49%) |
Nov 18, 2021 | 155.06 | 155.53 | 151.38 | 155.29 | 9,988,188 | +2.70(+1.77%) |
Nov 17, 2021 | 154.48 | 155.07 | 152.50 | 152.59 | 5,872,063 | -1.84(-1.19%) |
Nov 16, 2021 | 152.01 | 155.55 | 150.22 | 154.43 | 6,282,561 | +1.56(+1.02%) |
Nov 15, 2021 | 153.55 | 154.71 | 151.83 | 152.88 | 7,464,937 | -0.54(-0.35%) |
Nov 12, 2021 | 151.31 | 153.99 | 150.76 | 153.41 | 5,906,905 | +2.86(+1.90%) |
Nov 11, 2021 | 148.92 | 150.83 | 148.01 | 150.56 | 5,169,717 | +3.46(+2.35%) |
Nov 10, 2021 | 149.92 | 147.09 | 7,303,830 | -5.80(-3.79%) | ||
Nov 09, 2021 | 149.66 | 153.28 | 148.13 | 152.90 | 7,429,473 | +3.26(+2.18%) |
Nov 08, 2021 | 151.50 | 151.53 | 147.95 | 149.64 | 6,005,776 | -0.32(-0.22%) |
Nov 05, 2021 | 147.01 | 150.39 | 145.56 | 149.96 | 7,877,925 | +3.09(+2.10%) |
Nov 04, 2021 | 140.16 | 147.22 | 139.40 | 146.87 | 9,471,583 | +7.22(+5.17%) |
Nov 03, 2021 | 138.37 | 140.24 | 136.84 | 139.65 | 4,205,368 | +1.51(+1.09%) |
Nov 02, 2021 | 136.47 | 138.40 | 135.87 | 138.14 | 4,930,181 | +1.66(+1.22%) |
Nov 01, 2021 | 134.00 | 136.64 | 134.50 | 136.48 | 5,449,491 | +2.80(+2.09%) |
Oct 29, 2021 | 131.86 | 134.28 | 131.63 | 133.68 | 5,842,203 | +0.62(+0.46%) |
Oct 28, 2021 | 131.65 | 133.07 | 6,532,969 | +3.78(+2.92%) | ||
Oct 27, 2021 | 130.39 | 131.36 | 128.56 | 129.29 | 8,010,871 | +0.16(+0.12%) |
Oct 26, 2021 | 134.30 | 129.13 | 8,039,877 | -3.68(-2.77%) | ||
Oct 25, 2021 | 133.29 | 132.81 | 4,093,846 | -0.17(-0.12%) | ||
Oct 22, 2021 | 132.27 | 131.59 | 132.98 | 10,983,449 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.80 | 130.61 | 127.68 | 130.44 | 5,731,605 | -0.63(-0.48%) |
Oct 20, 2021 | 131.06 | 132.26 | 130.45 | 131.07 | 4,719,984 | -0.61(-0.46%) |
Oct 19, 2021 | 130.43 | 132.40 | 129.73 | 131.68 | 3,775,463 | +1.29(+0.99%) |
Oct 18, 2021 | 127.53 | 130.50 | 127.03 | 130.39 | 4,301,232 | +1.65(+1.28%) |
Oct 15, 2021 | 129.39 | 130.02 | 128.40 | 128.73 | 4,933,770 | -0.47(-0.36%) |
Oct 14, 2021 | 128.76 | 129.38 | 126.83 | 129.20 | 8,125,115 | +3.78(+3.01%) |
Oct 13, 2021 | 125.98 | 126.67 | 124.73 | 125.43 | 5,062,127 | +1.42(+1.14%) |
Oct 12, 2021 | 125.96 | 126.03 | 122.22 | 124.01 | 7,805,772 | -0.72(-0.58%) |
Oct 11, 2021 | 122.97 | 126.39 | 122.93 | 124.73 | 5,590,562 | +1.25(+1.01%) |
Oct 08, 2021 | 125.51 | 125.99 | 123.14 | 123.48 | 6,440,392 | -1.62(-1.30%) |
Oct 07, 2021 | 125.86 | 127.13 | 124.69 | 125.10 | 5,888,557 | +1.33(+1.08%) |
Oct 06, 2021 | 123.56 | 125.40 | 122.99 | 123.77 | 7,549,137 | -1.52(-1.21%) |
Oct 05, 2021 | 124.70 | 126.39 | 122.68 | 125.29 | 7,492,288 | +2.80(+2.28%) |
Oct 04, 2021 | 124.89 | 125.04 | 120.50 | 122.49 | 9,759,869 | -3.83(-3.04%) |