Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 170.53 | 171.04 | 170.04 | 170.96 | 7,039,484 | +1.16(+0.68%) |
Dec 30, 2021 | 168.43 | 169.81 | 168.37 | 169.80 | 5,422,775 | +1.21(+0.72%) |
Dec 29, 2021 | 167.36 | 168.69 | 167.28 | 168.59 | 5,886,536 | -0.05(-0.03%) |
Dec 28, 2021 | 169.33 | 169.65 | 168.62 | 168.64 | 4,541,880 | -0.73(-0.43%) |
Dec 27, 2021 | 168.96 | 169.42 | 168.78 | 169.37 | 4,760,505 | +0.40(+0.24%) |
Dec 23, 2021 | 168.69 | 169.16 | 168.01 | 168.97 | 4,551,302 | +0.38(+0.23%) |
Dec 22, 2021 | 167.58 | 168.64 | 167.11 | 168.59 | 4,670,068 | +1.57(+0.94%) |
Dec 21, 2021 | 167.69 | 167.78 | 166.74 | 167.02 | 4,547,225 | -0.07(-0.04%) |
Dec 20, 2021 | 167.88 | 168.00 | 167.06 | 167.09 | 6,965,941 | -0.71(-0.42%) |
Dec 17, 2021 | 168.73 | 169.12 | 167.78 | 167.80 | 9,967,800 | -0.36(-0.21%) |
Dec 16, 2021 | 167.01 | 168.18 | 166.94 | 168.16 | 11,175,899 | +2.01(+1.21%) |
Dec 15, 2021 | 165.27 | 166.40 | 163.80 | 166.15 | 14,217,921 | +0.71(+0.43%) |
Dec 14, 2021 | 165.34 | 166.14 | 165.16 | 165.44 | 8,633,213 | -1.56(-0.93%) |
Dec 13, 2021 | 166.90 | 167.25 | 166.67 | 167.00 | 6,606,926 | +0.42(+0.25%) |
Dec 10, 2021 | 166.72 | 166.91 | 166.18 | 166.58 | 6,450,678 | +0.70(+0.42%) |
Dec 09, 2021 | 166.54 | 166.58 | 165.65 | 165.88 | 4,910,835 | -1.02(-0.61%) |
Dec 08, 2021 | 166.51 | 166.96 | 166.28 | 166.90 | 4,284,115 | +0.09(+0.05%) |
Dec 07, 2021 | 166.20 | 167.08 | 166.18 | 166.81 | 4,897,935 | +0.59(+0.35%) |
Dec 06, 2021 | 166.14 | 166.80 | 165.93 | 166.22 | 4,812,020 | -0.41(-0.25%) |
Dec 03, 2021 | 165.49 | 166.93 | 165.00 | 166.63 | 9,507,938 | +1.39(+0.84%) |
Dec 02, 2021 | 165.89 | 165.94 | 164.63 | 165.24 | 9,592,456 | -0.92(-0.55%) |
Dec 01, 2021 | 166.84 | 167.47 | 166.06 | 166.16 | 7,809,814 | +0.66(+0.40%) |
Nov 30, 2021 | 167.77 | 169.01 | 165.37 | 165.50 | 12,920,759 | -1.12(-0.67%) |
Nov 29, 2021 | 166.84 | 167.25 | 166.38 | 166.62 | 7,392,257 | -0.23(-0.14%) |
Nov 26, 2021 | 168.60 | 168.64 | 166.37 | 166.85 | 9,605,196 | -0.27(-0.16%) |
Nov 24, 2021 | 166.58 | 167.44 | 166.32 | 167.12 | 5,390,184 | -0.16(-0.10%) |
Nov 23, 2021 | 167.28 | 167.60 | 166.53 | 167.28 | 8,048,195 | -1.46(-0.87%) |
Nov 22, 2021 | 169.90 | 170.44 | 168.43 | 168.74 | 13,091,939 | -3.87(-2.24%) |
Nov 19, 2021 | 173.69 | 174.10 | 172.24 | 172.61 | 8,787,255 | -1.33(-0.76%) |
Nov 18, 2021 | 173.96 | 173.96 | 173.53 | 173.94 | 6,252,014 | -0.56(-0.32%) |
Nov 17, 2021 | 174.24 | 174.60 | 173.89 | 174.50 | 6,495,995 | +1.58(+0.91%) |
Nov 16, 2021 | 173.97 | 174.48 | 172.86 | 172.92 | 8,707,197 | -1.26(-0.72%) |
Nov 15, 2021 | 174.10 | 174.59 | 173.69 | 174.18 | 5,629,046 | -0.27(-0.15%) |
Nov 12, 2021 | 173.51 | 174.67 | 173.40 | 174.45 | 7,894,855 | +0.33(+0.19%) |
Nov 11, 2021 | 173.98 | 174.27 | 173.74 | 174.12 | 5,950,935 | +0.39(+0.22%) |
Nov 10, 2021 | 173.67 | 173.73 | 11,448,918 | +2.44(+1.42%) | ||
Nov 09, 2021 | 170.73 | 171.31 | 170.12 | 171.29 | 5,776,135 | +0.84(+0.49%) |
Nov 08, 2021 | 170.43 | 170.70 | 170.06 | 170.45 | 4,962,407 | +0.61(+0.36%) |
Nov 05, 2021 | 168.42 | 169.94 | 167.85 | 169.84 | 9,395,864 | +2.19(+1.31%) |
Nov 04, 2021 | 167.51 | 168.14 | 167.37 | 167.65 | 6,654,494 | +1.88(+1.13%) |
Nov 03, 2021 | 165.34 | 165.95 | 164.38 | 165.77 | 9,049,745 | -1.39(-0.83%) |
Nov 02, 2021 | 167.43 | 167.63 | 166.96 | 167.16 | 3,759,720 | -0.36(-0.21%) |
Nov 01, 2021 | 167.38 | 167.84 | 167.31 | 167.52 | 4,973,633 | +0.87(+0.52%) |
Oct 29, 2021 | 166.29 | 166.72 | 165.64 | 166.65 | 7,531,881 | -1.43(-0.85%) |
Oct 28, 2021 | 168.98 | 169.25 | 167.53 | 168.08 | 7,002,460 | -0.04(-0.02%) |
Oct 27, 2021 | 167.73 | 168.20 | 166.86 | 168.12 | 5,822,761 | +0.44(+0.26%) |
Oct 26, 2021 | 167.88 | 167.68 | 6,656,775 | -1.25(-0.74%) | ||
Oct 25, 2021 | 168.66 | 169.21 | 168.53 | 168.93 | 4,878,412 | +1.16(+0.69%) |
Oct 22, 2021 | 168.67 | 169.54 | 166.67 | 167.77 | 10,703,935 | +1.02(+0.61%) |
Oct 21, 2021 | 166.70 | 166.94 | 166.24 | 166.75 | 4,411,185 | -0.15(-0.09%) |
Oct 20, 2021 | 166.21 | 167.11 | 165.93 | 166.90 | 5,019,627 | +1.45(+0.88%) |
Oct 19, 2021 | 166.50 | 166.50 | 165.20 | 165.45 | 6,587,987 | +0.53(+0.32%) |
Oct 18, 2021 | 165.42 | 165.59 | 164.81 | 164.92 | 4,029,171 | -0.41(-0.25%) |
Oct 15, 2021 | 165.39 | 166.09 | 165.10 | 165.33 | 8,699,223 | -2.67(-1.59%) |
Oct 14, 2021 | 168.19 | 168.22 | 167.71 | 168.00 | 5,090,880 | +0.41(+0.24%) |
Oct 13, 2021 | 165.28 | 167.92 | 165.28 | 167.59 | 11,114,653 | +2.93(+1.78%) |
Oct 12, 2021 | 164.57 | 165.44 | 164.31 | 164.66 | 5,451,955 | +0.74(+0.45%) |
Oct 11, 2021 | 164.04 | 164.58 | 163.91 | 163.92 | 3,819,711 | -0.31(-0.19%) |
Oct 08, 2021 | 166.32 | 166.42 | 164.13 | 164.23 | 8,536,111 | +0.07(+0.04%) |
Oct 07, 2021 | 164.02 | 164.85 | 163.96 | 164.16 | 4,790,953 | -0.87(-0.53%) |
Oct 06, 2021 | 164.23 | 165.06 | 164.15 | 165.03 | 6,066,634 | +0.44(+0.27%) |
Oct 05, 2021 | 163.94 | 164.85 | 163.50 | 164.59 | 5,615,258 | -0.77(-0.47%) |
Oct 04, 2021 | 163.69 | 165.54 | 163.47 | 165.36 | 7,650,889 | +0.77(+0.47%) |