Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 154.65 | 155.34 | 153.53 | 153.68 | 6,460,875 | -1.03(-0.67%) |
Dec 30, 2021 | 154.49 | 155.84 | 154.30 | 154.71 | 7,269,910 | +1.05(+0.68%) |
Dec 29, 2021 | 153.35 | 154.70 | 152.97 | 153.66 | 9,808,139 | -0.33(-0.21%) |
Dec 28, 2021 | 151.43 | 155.28 | 151.22 | 153.99 | 12,284,122 | +2.38(+1.57%) |
Dec 27, 2021 | 151.68 | 152.81 | 150.22 | 151.60 | 7,823,328 | -0.82(-0.54%) |
Dec 23, 2021 | 151.13 | 152.98 | 150.74 | 152.43 | 6,626,160 | +1.74(+1.15%) |
Dec 22, 2021 | 149.24 | 151.01 | 148.70 | 150.69 | 7,872,838 | +0.82(+0.55%) |
Dec 21, 2021 | 146.41 | 150.24 | 146.24 | 149.87 | 10,867,601 | +4.54(+3.13%) |
Dec 20, 2021 | 145.83 | 146.57 | 143.94 | 145.32 | 11,286,687 | -2.27(-1.54%) |
Dec 17, 2021 | 147.35 | 148.67 | 145.42 | 147.60 | 14,104,981 | -0.41(-0.28%) |
Dec 16, 2021 | 150.17 | 150.87 | 147.42 | 148.01 | 11,224,727 | -1.22(-0.81%) |
Dec 15, 2021 | 147.60 | 149.74 | 146.20 | 149.22 | 12,321,964 | +1.29(+0.87%) |
Dec 14, 2021 | 148.09 | 150.43 | 147.36 | 147.93 | 10,953,559 | -1.32(-0.88%) |
Dec 13, 2021 | 150.93 | 151.31 | 148.12 | 149.25 | 10,266,593 | -2.26(-1.49%) |
Dec 10, 2021 | 152.38 | 153.45 | 150.26 | 151.51 | 10,329,327 | -0.23(-0.15%) |
Dec 09, 2021 | 151.08 | 153.08 | 150.51 | 151.74 | 11,948,648 | -0.40(-0.26%) |
Dec 08, 2021 | 149.73 | 152.45 | 149.38 | 152.14 | 12,970,719 | +2.51(+1.68%) |
Dec 07, 2021 | 150.65 | 151.56 | 148.55 | 149.63 | 14,759,129 | +0.44(+0.29%) |
Dec 06, 2021 | 146.13 | 149.56 | 145.52 | 149.19 | 14,438,063 | +4.12(+2.84%) |
Dec 03, 2021 | 146.65 | 147.15 | 143.19 | 145.08 | 15,097,500 | -0.97(-0.67%) |
Dec 02, 2021 | 141.72 | 146.49 | 141.65 | 146.05 | 18,312,342 | +5.01(+3.55%) |
Dec 01, 2021 | 145.55 | 147.21 | 140.93 | 141.04 | 16,601,046 | -2.73(-1.90%) |
Nov 30, 2021 | 145.57 | 146.13 | 141.99 | 143.77 | 26,199,478 | -2.89(-1.97%) |
Nov 29, 2021 | 147.65 | 148.13 | 143.12 | 146.65 | 21,369,476 | -0.30(-0.20%) |
Nov 26, 2021 | 145.65 | 147.69 | 144.71 | 146.95 | 12,122,816 | -3.21(-2.13%) |
Nov 24, 2021 | 149.51 | 150.22 | 147.64 | 150.16 | 14,235,393 | +0.31(+0.21%) |
Nov 23, 2021 | 152.64 | 153.04 | 149.01 | 149.85 | 17,500,878 | -3.11(-2.03%) |
Nov 22, 2021 | 152.03 | 154.60 | 151.38 | 152.95 | 12,945,862 | +0.16(+0.10%) |
Nov 19, 2021 | 153.81 | 154.00 | 151.57 | 152.79 | 16,909,104 | -1.57(-1.02%) |
Nov 18, 2021 | 155.86 | 154.43 | 152.51 | 154.36 | 14,606,502 | -1.74(-1.11%) |
Nov 17, 2021 | 157.49 | 157.65 | 155.52 | 156.10 | 14,792,193 | -1.49(-0.94%) |
Nov 16, 2021 | 157.81 | 158.99 | 157.31 | 157.59 | 15,476,980 | +0.55(+0.35%) |
Nov 15, 2021 | 158.84 | 159.46 | 156.43 | 157.04 | 21,470,168 | -1.34(-0.85%) |
Nov 12, 2021 | 162.24 | 162.33 | 157.69 | 158.38 | 25,841,206 | -2.46(-1.53%) |
Nov 11, 2021 | 161.62 | 162.68 | 157.09 | 160.84 | 62,815,272 | -13.88(-7.94%) |
Nov 10, 2021 | 173.32 | 174.72 | 10,996,532 | +0.98(+0.57%) | ||
Nov 09, 2021 | 175.56 | 175.73 | 171.85 | 173.74 | 7,340,036 | -1.75(-0.99%) |
Nov 08, 2021 | 177.29 | 177.85 | 174.72 | 175.49 | 10,662,208 | +1.23(+0.71%) |
Nov 05, 2021 | 172.14 | 175.60 | 170.98 | 174.26 | 16,992,410 | +5.31(+3.14%) |
Nov 04, 2021 | 168.70 | 169.09 | 167.36 | 168.95 | 7,562,454 | +0.20(+0.12%) |
Nov 03, 2021 | 168.37 | 168.86 | 167.05 | 168.75 | 6,880,124 | +0.25(+0.15%) |
Nov 02, 2021 | 168.70 | 169.51 | 167.66 | 168.50 | 6,828,208 | -0.36(-0.21%) |
Nov 01, 2021 | 167.89 | 169.91 | 169.34 | 168.86 | 8,245,851 | +1.11(+0.66%) |
Oct 29, 2021 | 167.70 | 169.13 | 166.83 | 167.75 | 7,658,954 | -0.60(-0.36%) |
Oct 28, 2021 | 168.15 | 169.02 | 167.28 | 168.35 | 7,951,006 | +0.13(+0.08%) |
Oct 27, 2021 | 170.43 | 170.69 | 168.10 | 168.22 | 7,107,949 | -2.47(-1.45%) |
Oct 26, 2021 | 171.60 | 170.69 | 5,897,518 | +0.03(+0.02%) | ||
Oct 25, 2021 | 168.57 | 171.22 | 167.70 | 170.66 | 9,873,369 | +2.57(+1.53%) |
Oct 22, 2021 | 169.24 | 169.46 | 167.28 | 168.09 | 7,916,364 | -1.91(-1.12%) |
Oct 21, 2021 | 168.87 | 171.15 | 168.77 | 170.00 | 7,565,637 | +0.78(+0.46%) |
Oct 20, 2021 | 169.63 | 169.68 | 168.55 | 169.22 | 9,891,242 | -0.62(-0.37%) |
Oct 19, 2021 | 170.10 | 170.24 | 168.85 | 169.84 | 9,742,649 | +0.04(+0.02%) |
Oct 18, 2021 | 171.01 | 171.98 | 168.47 | 169.80 | 20,645,852 | -5.28(-3.01%) |
Oct 15, 2021 | 174.31 | 177.49 | 172.74 | 175.08 | 14,054,063 | +2.03(+1.18%) |
Oct 14, 2021 | 172.71 | 174.64 | 172.64 | 173.04 | 7,510,816 | +1.44(+0.84%) |
Oct 13, 2021 | 172.27 | 171.78 | 169.60 | 171.61 | 8,994,521 | -0.17(-0.10%) |
Oct 12, 2021 | 172.26 | 173.12 | 171.19 | 171.78 | 5,225,781 | -0.39(-0.22%) |
Oct 11, 2021 | 174.64 | 175.14 | 172.12 | 172.16 | 8,107,822 | -3.19(-1.82%) |
Oct 08, 2021 | 176.54 | 177.20 | 175.02 | 175.36 | 4,164,831 | -0.96(-0.55%) |
Oct 07, 2021 | 176.31 | 178.22 | 175.94 | 176.32 | 7,840,094 | +2.21(+1.27%) |
Oct 06, 2021 | 171.65 | 174.34 | 170.21 | 174.11 | 6,051,076 | +0.86(+0.50%) |
Oct 05, 2021 | 172.47 | 174.86 | 172.25 | 173.24 | 6,849,601 | +1.14(+0.66%) |
Oct 04, 2021 | 174.19 | 174.58 | 171.31 | 172.10 | 7,256,125 | -2.53(-1.45%) |