Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 147.18 | 151.47 | 146.60 | 148.79 | 3,524,421 | -1.82(-1.21%) |
Dec 30, 2021 | 136.23 | 152.45 | 135.91 | 150.61 | 7,920,121 | +14.31(+10.50%) |
Dec 29, 2021 | 139.09 | 140.63 | 135.85 | 136.30 | 3,391,805 | -26.35(-16.20%) |
Dec 28, 2021 | 142.25 | 180.91 | 139.22 | 162.65 | 3,059,233 | +18.88(+13.13%) |
Dec 27, 2021 | 142.10 | 146.85 | 142.01 | 143.77 | 2,630,142 | -0.35(-0.24%) |
Dec 23, 2021 | 141.70 | 144.78 | 140.26 | 144.12 | 2,010,915 | +0.66(+0.46%) |
Dec 22, 2021 | 140.70 | 143.50 | 139.23 | 143.46 | 1,843,787 | -1.36(-0.94%) |
Dec 21, 2021 | 139.55 | 145.16 | 139.24 | 144.82 | 3,193,978 | +7.26(+5.28%) |
Dec 20, 2021 | 138.63 | 140.00 | 136.20 | 137.56 | 3,496,970 | -4.53(-3.19%) |
Dec 17, 2021 | 138.31 | 143.14 | 137.22 | 142.09 | 4,169,210 | +1.92(+1.37%) |
Dec 16, 2021 | 142.55 | 145.84 | 139.85 | 140.17 | 2,747,195 | -1.24(-0.88%) |
Dec 15, 2021 | 141.00 | 141.46 | 136.45 | 141.41 | 4,018,729 | -1.48(-1.04%) |
Dec 14, 2021 | 140.57 | 145.37 | 140.53 | 142.89 | 2,418,336 | -1.91(-1.32%) |
Dec 13, 2021 | 147.65 | 149.34 | 143.46 | 144.80 | 2,891,689 | -4.54(-3.04%) |
Dec 10, 2021 | 148.00 | 150.56 | 147.31 | 149.34 | 2,932,520 | +0.65(+0.44%) |
Dec 09, 2021 | 148.68 | 154.28 | 148.12 | 148.69 | 2,825,054 | -0.24(-0.16%) |
Dec 08, 2021 | 147.17 | 150.67 | 146.21 | 148.93 | 2,862,686 | -8.48(-5.39%) |
Dec 07, 2021 | 150.18 | 157.41 | 147.10 | 157.41 | 4,325,787 | +9.76(+6.61%) |
Dec 06, 2021 | 136.25 | 147.80 | 136.11 | 147.65 | 4,956,119 | +10.26(+7.47%) |
Dec 03, 2021 | 141.85 | 141.85 | 132.14 | 137.39 | 10,411,848 | -11.57(-7.77%) |
Dec 02, 2021 | 148.40 | 151.55 | 145.20 | 148.96 | 4,974,757 | -8.89(-5.63%) |
Dec 01, 2021 | 150.66 | 157.85 | 147.51 | 157.85 | 4,129,793 | +8.01(+5.34%) |
Nov 30, 2021 | 149.12 | 151.45 | 147.01 | 149.84 | 4,813,028 | -0.45(-0.30%) |
Nov 29, 2021 | 153.00 | 153.00 | 148.80 | 150.29 | 3,743,805 | -2.77(-1.81%) |
Nov 26, 2021 | 148.52 | 154.45 | 147.89 | 153.06 | 3,267,102 | +1.67(+1.10%) |
Nov 24, 2021 | 148.93 | 151.58 | 146.89 | 151.39 | 2,663,238 | -6.02(-3.83%) |
Nov 23, 2021 | 147.90 | 224.20 | 147.76 | 157.41 | 3,374,691 | +13.04(+9.03%) |
Nov 22, 2021 | 152.00 | 152.47 | 144.37 | 144.37 | 4,420,582 | -7.40(-4.88%) |
Nov 19, 2021 | 154.11 | 154.90 | 151.04 | 151.77 | 3,989,452 | -12.84(-7.80%) |
Nov 18, 2021 | 155.78 | 164.61 | 153.76 | 164.61 | 5,579,866 | +2.79(+1.72%) |
Nov 17, 2021 | 173.38 | 173.60 | 160.07 | 161.82 | 6,460,581 | -9.45(-5.52%) |
Nov 16, 2021 | 171.91 | 173.17 | 169.05 | 171.27 | 3,217,869 | +2.60(+1.54%) |
Nov 15, 2021 | 171.40 | 171.99 | 167.69 | 168.67 | 1,933,249 | -1.90(-1.11%) |
Nov 12, 2021 | 166.98 | 171.35 | 166.33 | 170.57 | 3,143,286 | +3.31(+1.98%) |
Nov 11, 2021 | 164.88 | 168.80 | 164.10 | 167.26 | 3,117,997 | +5.70(+3.53%) |
Nov 10, 2021 | 161.77 | 161.56 | 3,049,077 | -0.07(-0.04%) | ||
Nov 09, 2021 | 160.52 | 162.88 | 158.59 | 161.63 | 2,404,495 | +0.21(+0.13%) |
Nov 08, 2021 | 159.66 | 161.58 | 158.41 | 161.42 | 2,270,518 | +3.19(+2.02%) |
Nov 05, 2021 | 163.68 | 163.68 | 157.76 | 158.23 | 4,272,592 | -4.35(-2.68%) |
Nov 04, 2021 | 167.02 | 167.78 | 162.28 | 162.58 | 3,122,269 | -2.79(-1.69%) |
Nov 03, 2021 | 163.15 | 165.50 | 162.66 | 165.37 | 2,477,541 | +3.17(+1.95%) |
Nov 02, 2021 | 166.14 | 166.14 | 161.33 | 162.20 | 4,155,770 | -8.12(-4.77%) |
Nov 01, 2021 | 162.54 | 170.53 | 168.04 | 170.32 | 3,920,458 | +8.08(+4.98%) |
Oct 29, 2021 | 166.73 | 167.20 | 160.45 | 162.24 | 5,114,583 | -6.47(-3.83%) |
Oct 28, 2021 | 167.74 | 168.78 | 168.71 | 1,885,120 | +0.96(+0.57%) | |
Oct 27, 2021 | 167.04 | 170.79 | 166.13 | 167.75 | 2,384,880 | -1.08(-0.64%) |
Oct 26, 2021 | 174.28 | 168.83 | 3,988,222 | -6.64(-3.78%) | ||
Oct 25, 2021 | 176.18 | 176.57 | 173.11 | 175.47 | 3,548,543 | -2.17(-1.22%) |
Oct 22, 2021 | 181.20 | 176.51 | 177.64 | 3,053,328 | -2.96(-1.64%) | |
Oct 21, 2021 | 179.36 | 182.20 | 179.36 | 180.60 | 4,680,610 | -0.36(-0.20%) |
Oct 20, 2021 | 179.90 | 182.60 | 178.70 | 180.96 | 7,173,211 | +1.96(+1.09%) |
Oct 19, 2021 | 172.27 | 179.11 | 171.18 | 179.00 | 5,737,483 | +7.96(+4.65%) |
Oct 18, 2021 | 168.16 | 171.65 | 167.36 | 171.04 | 7,185,325 | +7.41(+4.53%) |
Oct 15, 2021 | 164.05 | 165.86 | 162.66 | 163.63 | 2,572,028 | +0.76(+0.47%) |
Oct 14, 2021 | 164.20 | 165.48 | 160.62 | 162.87 | 2,764,097 | -0.98(-0.60%) |
Oct 13, 2021 | 161.46 | 164.33 | 160.85 | 163.85 | 2,619,225 | +4.38(+2.75%) |
Oct 12, 2021 | 161.40 | 164.23 | 158.85 | 159.47 | 2,413,718 | -2.69(-1.66%) |
Oct 11, 2021 | 164.90 | 166.92 | 162.16 | 162.16 | 3,649,513 | +0.07(+0.04%) |
Oct 08, 2021 | 158.00 | 162.30 | 156.90 | 162.09 | 3,664,615 | +5.54(+3.54%) |
Oct 07, 2021 | 154.64 | 158.30 | 153.70 | 156.55 | 3,979,617 | +7.19(+4.81%) |
Oct 06, 2021 | 146.84 | 150.12 | 145.58 | 149.36 | 2,141,323 | -0.44(-0.29%) |
Oct 05, 2021 | 146.30 | 150.48 | 145.97 | 149.80 | 2,332,991 | +3.41(+2.33%) |
Oct 04, 2021 | 149.02 | 149.02 | 144.51 | 146.39 | 4,556,575 | -5.19(-3.42%) |