Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 141.34 | 142.50 | 140.54 | 140.78 | 3,854,266 | -1.14(-0.80%) |
Dec 30, 2021 | 143.45 | 144.44 | 141.46 | 141.92 | 4,360,514 | -1.19(-0.83%) |
Dec 29, 2021 | 142.62 | 144.04 | 141.67 | 143.10 | 4,249,064 | +0.50(+0.35%) |
Dec 28, 2021 | 143.32 | 144.28 | 141.82 | 142.60 | 5,465,924 | -0.31(-0.22%) |
Dec 27, 2021 | 138.29 | 142.90 | 138.22 | 142.92 | 5,861,295 | +5.81(+4.24%) |
Dec 23, 2021 | 135.48 | 138.45 | 135.39 | 137.11 | 7,239,172 | +2.44(+1.81%) |
Dec 22, 2021 | 130.44 | 134.71 | 130.28 | 134.67 | 8,608,828 | +3.98(+3.05%) |
Dec 21, 2021 | 127.03 | 130.81 | 125.17 | 130.69 | 7,686,942 | +6.68(+5.39%) |
Dec 20, 2021 | 123.64 | 124.45 | 120.90 | 124.01 | 11,186,026 | -4.27(-3.33%) |
Dec 17, 2021 | 129.58 | 132.32 | 126.64 | 128.27 | 13,467,731 | -4.17(-3.15%) |
Dec 16, 2021 | 137.80 | 138.01 | 130.99 | 132.44 | 10,812,517 | -3.64(-2.67%) |
Dec 15, 2021 | 130.01 | 136.29 | 127.78 | 136.08 | 10,475,431 | +6.06(+4.66%) |
Dec 14, 2021 | 129.72 | 132.00 | 127.31 | 130.02 | 10,315,145 | -2.79(-2.10%) |
Dec 13, 2021 | 135.81 | 136.14 | 132.48 | 132.81 | 6,390,168 | -3.61(-2.65%) |
Dec 10, 2021 | 135.06 | 136.48 | 132.74 | 136.42 | 9,179,195 | +3.76(+2.83%) |
Dec 09, 2021 | 134.19 | 135.00 | 132.48 | 132.67 | 7,632,521 | -2.66(-1.96%) |
Dec 08, 2021 | 134.66 | 135.80 | 133.08 | 135.32 | 8,176,664 | +1.01(+0.75%) |
Dec 07, 2021 | 131.11 | 134.81 | 131.04 | 134.31 | 12,372,811 | +7.87(+6.22%) |
Dec 06, 2021 | 124.24 | 128.06 | 122.18 | 126.45 | 9,908,218 | +4.50(+3.69%) |
Dec 03, 2021 | 126.86 | 127.80 | 118.44 | 121.95 | 16,241,197 | -3.37(-2.69%) |
Dec 02, 2021 | 120.08 | 126.72 | 119.75 | 125.32 | 11,148,832 | +5.33(+4.45%) |
Dec 01, 2021 | 129.03 | 131.52 | 119.70 | 119.99 | 13,357,300 | -4.34(-3.49%) |
Nov 30, 2021 | 129.58 | 131.15 | 123.83 | 124.33 | 13,361,714 | -7.53(-5.71%) |
Nov 29, 2021 | 131.28 | 133.37 | 129.39 | 131.86 | 8,047,069 | +4.83(+3.81%) |
Nov 26, 2021 | 130.11 | 131.36 | 126.10 | 127.03 | 10,316,810 | -9.17(-6.73%) |
Nov 24, 2021 | 133.36 | 136.32 | 132.55 | 136.20 | 6,684,101 | +0.90(+0.67%) |
Nov 23, 2021 | 134.32 | 135.95 | 131.94 | 135.30 | 8,921,045 | +0.63(+0.47%) |
Nov 22, 2021 | 137.44 | 139.86 | 134.44 | 134.67 | 7,742,747 | -1.14(-0.84%) |
Nov 19, 2021 | 136.47 | 137.57 | 135.47 | 135.81 | 5,524,618 | -0.74(-0.55%) |
Nov 18, 2021 | 136.11 | 136.79 | 136.28 | 136.55 | 5,191,059 | +1.40(+1.04%) |
Nov 17, 2021 | 135.89 | 136.10 | 134.61 | 135.15 | 4,719,649 | -0.99(-0.73%) |
Nov 16, 2021 | 134.32 | 137.22 | 134.28 | 136.14 | 4,530,030 | +1.61(+1.20%) |
Nov 15, 2021 | 135.66 | 135.74 | 133.55 | 134.53 | 4,276,877 | +0.09(+0.07%) |
Nov 12, 2021 | 132.65 | 134.95 | 131.75 | 134.44 | 4,911,569 | +3.00(+2.28%) |
Nov 11, 2021 | 132.68 | 132.75 | 131.44 | 131.44 | 2,788,849 | +0.02(+0.01%) |
Nov 10, 2021 | 133.04 | 131.42 | 8,412,154 | -3.24(-2.40%) | ||
Nov 09, 2021 | 136.32 | 136.52 | 133.29 | 134.66 | 7,080,605 | -1.37(-1.01%) |
Nov 08, 2021 | 136.66 | 137.09 | 135.32 | 136.03 | 4,986,619 | +0.48(+0.35%) |
Nov 05, 2021 | 136.35 | 138.03 | 134.24 | 135.55 | 6,996,043 | +1.43(+1.07%) |
Nov 04, 2021 | 132.91 | 134.34 | 132.63 | 134.12 | 5,057,875 | +1.81(+1.36%) |
Nov 03, 2021 | 129.50 | 132.72 | 129.10 | 132.31 | 4,974,712 | +2.38(+1.83%) |
Nov 02, 2021 | 128.59 | 130.27 | 128.48 | 129.93 | 4,387,391 | +1.51(+1.18%) |
Nov 01, 2021 | 128.67 | 128.15 | 126.93 | 128.42 | 5,818,085 | +0.70(+0.54%) |
Oct 29, 2021 | 124.96 | 128.05 | 124.88 | 127.72 | 5,911,622 | +0.72(+0.56%) |
Oct 28, 2021 | 124.72 | 127.09 | 124.68 | 127.01 | 5,006,007 | +3.55(+2.88%) |
Oct 27, 2021 | 125.54 | 126.12 | 123.43 | 123.46 | 4,454,620 | -1.70(-1.36%) |
Oct 26, 2021 | 126.18 | 125.16 | 5,150,760 | +0.48(+0.39%) | ||
Oct 25, 2021 | 123.77 | 125.09 | 122.23 | 124.67 | 4,236,255 | +1.88(+1.53%) |
Oct 22, 2021 | 122.87 | 124.08 | 121.14 | 122.79 | 6,630,540 | -0.54(-0.44%) |
Oct 21, 2021 | 121.75 | 123.42 | 121.38 | 123.33 | 3,989,749 | +1.00(+0.82%) |
Oct 20, 2021 | 121.26 | 122.56 | 121.16 | 122.33 | 4,537,761 | +1.49(+1.23%) |
Oct 19, 2021 | 119.55 | 120.93 | 119.02 | 120.84 | 4,251,168 | +2.67(+2.26%) |
Oct 18, 2021 | 115.60 | 118.43 | 115.05 | 118.17 | 4,244,994 | +1.08(+0.92%) |
Oct 15, 2021 | 116.28 | 117.41 | 115.70 | 117.09 | 4,937,956 | +2.60(+2.27%) |
Oct 14, 2021 | 111.94 | 114.61 | 111.58 | 114.49 | 6,107,444 | +5.55(+5.10%) |
Oct 13, 2021 | 108.67 | 109.66 | 106.30 | 108.94 | 6,427,690 | +1.03(+0.95%) |
Oct 12, 2021 | 109.40 | 109.71 | 107.24 | 107.91 | 7,604,305 | -0.78(-0.71%) |
Oct 11, 2021 | 110.55 | 112.91 | 108.60 | 108.69 | 5,886,361 | -2.41(-2.17%) |
Oct 08, 2021 | 112.31 | 112.62 | 110.55 | 111.10 | 7,596,377 | -0.61(-0.54%) |
Oct 07, 2021 | 111.54 | 113.96 | 111.35 | 111.71 | 7,911,116 | +2.77(+2.54%) |
Oct 06, 2021 | 104.71 | 109.05 | 103.40 | 108.94 | 12,503,032 | +1.40(+1.30%) |
Oct 05, 2021 | 105.48 | 109.30 | 104.85 | 107.54 | 8,209,566 | +3.13(+3.00%) |
Oct 04, 2021 | 107.59 | 108.30 | 102.64 | 104.41 | 11,162,589 | -4.15(-3.82%) |