Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 139.71 | 141.19 | 139.29 | 139.52 | 1,368,393 | -0.24(-0.17%) |
Dec 30, 2021 | 138.63 | 141.35 | 138.44 | 139.75 | 1,242,988 | +1.12(+0.81%) |
Dec 29, 2021 | 137.97 | 139.11 | 136.90 | 138.63 | 1,090,691 | +0.86(+0.63%) |
Dec 28, 2021 | 137.59 | 139.06 | 136.88 | 137.77 | 1,107,713 | -0.58(-0.42%) |
Dec 27, 2021 | 135.75 | 138.39 | 134.90 | 138.35 | 1,138,780 | +2.59(+1.91%) |
Dec 23, 2021 | 136.66 | 137.43 | 135.58 | 135.75 | 2,587,964 | -0.06(-0.04%) |
Dec 22, 2021 | 134.40 | 136.23 | 134.07 | 135.81 | 1,232,775 | +0.93(+0.69%) |
Dec 21, 2021 | 129.41 | 135.26 | 129.30 | 134.89 | 2,302,450 | +7.16(+5.61%) |
Dec 20, 2021 | 128.94 | 129.84 | 125.44 | 127.73 | 3,048,420 | -3.89(-2.96%) |
Dec 17, 2021 | 132.30 | 133.48 | 129.62 | 131.62 | 4,765,132 | -0.81(-0.61%) |
Dec 16, 2021 | 133.39 | 135.21 | 131.89 | 132.44 | 3,150,163 | -0.33(-0.25%) |
Dec 15, 2021 | 132.24 | 132.90 | 128.55 | 132.77 | 2,429,211 | +0.97(+0.74%) |
Dec 14, 2021 | 131.94 | 132.92 | 130.85 | 131.80 | 2,290,094 | -0.15(-0.11%) |
Dec 13, 2021 | 132.37 | 132.79 | 128.84 | 131.95 | 2,767,411 | -1.15(-0.87%) |
Dec 10, 2021 | 134.03 | 134.17 | 131.02 | 133.10 | 1,578,513 | +0.16(+0.12%) |
Dec 09, 2021 | 135.30 | 135.86 | 132.91 | 132.94 | 2,229,156 | -3.11(-2.29%) |
Dec 08, 2021 | 135.01 | 136.91 | 134.26 | 136.05 | 3,101,582 | +1.04(+0.77%) |
Dec 07, 2021 | 134.60 | 137.13 | 133.89 | 135.01 | 3,066,372 | +3.15(+2.39%) |
Dec 06, 2021 | 131.45 | 134.37 | 130.93 | 131.86 | 3,307,252 | +2.95(+2.29%) |
Dec 03, 2021 | 131.34 | 132.02 | 127.33 | 128.91 | 4,212,066 | -2.31(-1.76%) |
Dec 02, 2021 | 129.56 | 133.05 | 128.21 | 131.22 | 5,214,175 | +3.58(+2.80%) |
Dec 01, 2021 | 135.28 | 137.24 | 127.57 | 127.64 | 4,295,160 | -4.42(-3.35%) |
Nov 30, 2021 | 136.22 | 136.36 | 131.12 | 132.07 | 4,935,673 | -6.13(-4.44%) |
Nov 29, 2021 | 141.60 | 142.30 | 136.04 | 138.20 | 3,345,403 | -0.47(-0.34%) |
Nov 26, 2021 | 138.53 | 140.67 | 136.77 | 138.67 | 3,327,645 | -7.39(-5.06%) |
Nov 24, 2021 | 145.18 | 146.23 | 143.98 | 146.06 | 1,572,498 | +0.00(+0.00%) |
Nov 23, 2021 | 145.07 | 147.51 | 144.47 | 146.06 | 1,611,527 | +0.90(+0.62%) |
Nov 22, 2021 | 145.28 | 147.45 | 144.31 | 145.16 | 2,360,083 | +1.08(+0.75%) |
Nov 19, 2021 | 145.09 | 145.58 | 143.32 | 144.08 | 2,102,273 | -2.28(-1.56%) |
Nov 18, 2021 | 146.15 | 146.54 | 145.60 | 146.36 | 2,846,199 | +1.63(+1.13%) |
Nov 17, 2021 | 141.91 | 145.05 | 140.71 | 144.73 | 1,739,523 | +2.26(+1.59%) |
Nov 16, 2021 | 143.22 | 143.69 | 142.00 | 142.46 | 1,342,370 | -1.23(-0.85%) |
Nov 15, 2021 | 142.72 | 143.72 | 141.91 | 143.69 | 1,941,102 | +1.29(+0.90%) |
Nov 12, 2021 | 143.66 | 143.91 | 141.62 | 142.40 | 1,368,678 | -0.55(-0.39%) |
Nov 11, 2021 | 142.14 | 143.71 | 141.63 | 142.96 | 1,360,652 | +1.27(+0.90%) |
Nov 10, 2021 | 144.03 | 141.52 | 141.68 | 2,111,734 | -3.04(-2.10%) | |
Nov 09, 2021 | 144.58 | 144.80 | 143.04 | 144.73 | 1,601,281 | +0.09(+0.06%) |
Nov 08, 2021 | 147.46 | 147.77 | 143.66 | 144.64 | 1,901,075 | -2.69(-1.82%) |
Nov 05, 2021 | 145.54 | 147.68 | 144.54 | 147.33 | 2,895,054 | +4.14(+2.89%) |
Nov 04, 2021 | 143.82 | 144.88 | 142.16 | 143.19 | 2,640,559 | -0.46(-0.32%) |
Nov 03, 2021 | 137.34 | 144.12 | 137.17 | 143.65 | 4,890,802 | +6.26(+4.56%) |
Nov 02, 2021 | 135.66 | 138.23 | 133.46 | 137.38 | 6,529,706 | +8.32(+6.45%) |
Nov 01, 2021 | 127.38 | 129.10 | 127.82 | 129.06 | 3,008,081 | +2.40(+1.90%) |
Oct 29, 2021 | 126.55 | 127.66 | 125.88 | 126.66 | 3,215,322 | -0.47(-0.37%) |
Oct 28, 2021 | 124.90 | 127.22 | 124.29 | 127.12 | 1,884,124 | +2.76(+2.22%) |
Oct 27, 2021 | 126.46 | 126.46 | 124.17 | 124.37 | 1,363,237 | -2.11(-1.67%) |
Oct 26, 2021 | 127.02 | 126.48 | 2,284,581 | -0.40(-0.31%) | ||
Oct 25, 2021 | 125.29 | 126.93 | 124.21 | 126.87 | 1,778,186 | +1.46(+1.16%) |
Oct 22, 2021 | 125.10 | 125.81 | 124.43 | 125.41 | 1,409,382 | +1.02(+0.82%) |
Oct 21, 2021 | 124.86 | 125.33 | 123.89 | 124.39 | 1,582,709 | -0.86(-0.69%) |
Oct 20, 2021 | 122.87 | 125.28 | 122.76 | 125.26 | 1,786,870 | +1.83(+1.48%) |
Oct 19, 2021 | 125.29 | 125.30 | 123.30 | 123.43 | 1,978,016 | -1.46(-1.17%) |
Oct 18, 2021 | 121.21 | 125.11 | 120.89 | 124.89 | 3,859,009 | +3.72(+3.07%) |
Oct 15, 2021 | 120.97 | 122.40 | 120.39 | 121.16 | 2,827,736 | +0.77(+0.64%) |
Oct 14, 2021 | 119.46 | 120.89 | 118.82 | 120.39 | 2,641,046 | +1.88(+1.59%) |
Oct 13, 2021 | 116.65 | 118.86 | 115.98 | 118.51 | 3,466,231 | +2.06(+1.77%) |
Oct 12, 2021 | 114.30 | 116.87 | 113.48 | 116.45 | 1,532,046 | +1.86(+1.62%) |
Oct 11, 2021 | 113.85 | 115.51 | 113.21 | 114.59 | 1,251,985 | +0.47(+0.41%) |
Oct 08, 2021 | 115.77 | 116.74 | 113.86 | 114.13 | 1,984,992 | -1.67(-1.44%) |
Oct 07, 2021 | 114.94 | 117.69 | 114.88 | 115.80 | 2,081,363 | +1.21(+1.06%) |
Oct 06, 2021 | 112.56 | 114.62 | 111.12 | 114.59 | 2,544,799 | +1.06(+0.93%) |
Oct 05, 2021 | 114.27 | 114.29 | 112.69 | 113.53 | 1,735,607 | -0.74(-0.65%) |
Oct 04, 2021 | 114.66 | 115.79 | 113.70 | 114.28 | 1,721,612 | -0.77(-0.67%) |