Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 134.63 | 135.37 | 134.37 | 134.38 | 3,426,508 | -0.25(-0.18%) |
Dec 30, 2021 | 135.02 | 135.34 | 134.24 | 134.63 | 2,941,810 | -0.18(-0.13%) |
Dec 29, 2021 | 134.13 | 135.26 | 133.04 | 134.81 | 2,995,549 | +0.69(+0.51%) |
Dec 28, 2021 | 135.19 | 135.31 | 133.80 | 134.13 | 3,451,928 | -0.94(-0.70%) |
Dec 27, 2021 | 133.50 | 136.16 | 133.13 | 135.07 | 3,981,547 | +2.20(+1.65%) |
Dec 23, 2021 | 133.34 | 133.90 | 132.46 | 132.88 | 3,657,300 | +0.16(+0.12%) |
Dec 22, 2021 | 129.74 | 132.74 | 129.66 | 132.71 | 7,087,944 | +3.55(+2.75%) |
Dec 21, 2021 | 129.88 | 130.98 | 127.38 | 129.16 | 7,487,669 | +0.28(+0.21%) |
Dec 20, 2021 | 130.05 | 131.59 | 128.16 | 128.88 | 6,808,721 | -2.03(-1.55%) |
Dec 17, 2021 | 131.33 | 132.98 | 130.71 | 130.92 | 12,870,205 | +0.97(+0.75%) |
Dec 16, 2021 | 129.32 | 130.44 | 128.52 | 129.94 | 7,314,740 | +0.51(+0.39%) |
Dec 15, 2021 | 127.51 | 129.54 | 126.90 | 129.44 | 6,726,079 | +2.50(+1.97%) |
Dec 14, 2021 | 129.79 | 129.86 | 126.04 | 126.94 | 8,580,140 | -2.88(-2.22%) |
Dec 13, 2021 | 128.43 | 130.81 | 128.43 | 129.82 | 5,335,676 | +1.52(+1.18%) |
Dec 10, 2021 | 127.39 | 128.43 | 126.89 | 128.30 | 4,578,583 | +1.76(+1.39%) |
Dec 09, 2021 | 126.52 | 127.10 | 125.54 | 126.54 | 2,789,349 | +0.15(+0.12%) |
Dec 08, 2021 | 126.80 | 127.42 | 125.20 | 126.39 | 5,644,276 | -0.05(-0.04%) |
Dec 07, 2021 | 127.95 | 128.02 | 125.85 | 126.44 | 5,385,936 | -0.05(-0.04%) |
Dec 06, 2021 | 124.85 | 127.26 | 124.71 | 126.49 | 6,913,909 | +2.10(+1.69%) |
Dec 03, 2021 | 123.06 | 124.56 | 122.25 | 124.39 | 5,503,175 | +1.81(+1.47%) |
Dec 02, 2021 | 120.59 | 123.99 | 120.59 | 122.58 | 5,336,659 | +1.57(+1.29%) |
Dec 01, 2021 | 120.77 | 122.68 | 119.47 | 121.02 | 5,044,532 | +0.93(+0.77%) |
Nov 30, 2021 | 122.41 | 122.97 | 119.68 | 120.09 | 7,613,851 | -2.16(-1.77%) |
Nov 29, 2021 | 120.64 | 123.12 | 119.70 | 122.25 | 5,915,375 | +2.05(+1.71%) |
Nov 26, 2021 | 122.04 | 123.89 | 119.78 | 120.19 | 4,892,325 | +0.77(+0.65%) |
Nov 24, 2021 | 118.47 | 119.62 | 118.40 | 119.42 | 3,905,990 | +0.56(+0.47%) |
Nov 23, 2021 | 118.89 | 119.25 | 117.66 | 118.86 | 5,104,360 | -0.74(-0.62%) |
Nov 22, 2021 | 121.05 | 121.07 | 119.05 | 119.60 | 4,404,350 | -1.51(-1.25%) |
Nov 19, 2021 | 122.61 | 122.72 | 120.75 | 121.11 | 7,192,533 | -0.76(-0.63%) |
Nov 18, 2021 | 123.47 | 123.58 | 121.71 | 121.88 | 4,677,327 | -0.94(-0.76%) |
Nov 17, 2021 | 124.71 | 124.80 | 122.73 | 122.81 | 4,978,888 | -2.17(-1.73%) |
Nov 16, 2021 | 123.78 | 125.66 | 123.78 | 124.98 | 4,311,637 | +1.39(+1.12%) |
Nov 15, 2021 | 122.95 | 124.31 | 122.47 | 123.59 | 4,781,856 | +0.94(+0.77%) |
Nov 12, 2021 | 122.16 | 123.03 | 121.38 | 122.65 | 6,767,891 | +1.15(+0.94%) |
Nov 11, 2021 | 122.19 | 123.14 | 121.49 | 121.50 | 5,293,188 | -0.54(-0.45%) |
Nov 10, 2021 | 120.49 | 122.32 | 122.05 | 5,612,430 | +1.33(+1.10%) | |
Nov 09, 2021 | 120.98 | 121.74 | 120.55 | 120.72 | 5,372,979 | -0.35(-0.29%) |
Nov 08, 2021 | 118.40 | 121.48 | 118.22 | 121.07 | 5,163,152 | +2.32(+1.95%) |
Nov 05, 2021 | 121.34 | 121.57 | 118.33 | 118.75 | 8,367,872 | -4.51(-3.66%) |
Nov 04, 2021 | 123.13 | 123.64 | 122.40 | 123.26 | 4,975,478 | +0.37(+0.30%) |
Nov 03, 2021 | 121.63 | 122.93 | 121.24 | 122.89 | 5,352,365 | +0.95(+0.77%) |
Nov 02, 2021 | 123.49 | 123.68 | 121.54 | 121.94 | 8,451,334 | -1.18(-0.95%) |
Nov 01, 2021 | 122.82 | 123.33 | 122.50 | 123.12 | 3,660,100 | +0.05(+0.04%) |
Oct 29, 2021 | 121.51 | 123.18 | 121.10 | 123.07 | 4,914,268 | +1.13(+0.92%) |
Oct 28, 2021 | 122.25 | 123.12 | 121.30 | 121.94 | 3,818,397 | +0.00(+0.00%) |
Oct 27, 2021 | 123.17 | 123.13 | 121.61 | 121.94 | 4,323,997 | -0.40(-0.33%) |
Oct 26, 2021 | 121.26 | 122.96 | 122.34 | 4,185,363 | +1.48(+1.22%) | |
Oct 25, 2021 | 120.78 | 121.12 | 119.73 | 120.86 | 4,636,386 | -0.13(-0.11%) |
Oct 22, 2021 | 119.84 | 121.11 | 119.24 | 121.00 | 6,013,969 | +1.59(+1.34%) |
Oct 21, 2021 | 117.93 | 119.93 | 117.53 | 119.40 | 5,220,149 | +1.66(+1.41%) |
Oct 20, 2021 | 117.95 | 119.16 | 116.67 | 117.74 | 8,797,444 | +3.79(+3.33%) |
Oct 19, 2021 | 111.77 | 114.75 | 111.77 | 113.95 | 6,156,557 | +2.41(+2.16%) |
Oct 18, 2021 | 111.99 | 112.18 | 111.05 | 111.54 | 5,766,376 | -0.64(-0.57%) |
Oct 15, 2021 | 112.75 | 112.99 | 111.84 | 112.18 | 6,297,035 | -0.08(-0.07%) |
Oct 14, 2021 | 111.39 | 112.36 | 111.37 | 112.26 | 5,212,908 | +0.97(+0.88%) |
Oct 13, 2021 | 111.76 | 112.46 | 110.75 | 111.29 | 4,137,295 | -0.30(-0.27%) |
Oct 12, 2021 | 112.14 | 112.53 | 110.72 | 111.59 | 4,835,351 | +0.42(+0.38%) |
Oct 11, 2021 | 112.38 | 113.13 | 111.14 | 111.17 | 4,072,125 | -1.44(-1.28%) |
Oct 08, 2021 | 112.32 | 113.50 | 112.07 | 112.61 | 7,562,650 | +0.46(+0.41%) |
Oct 07, 2021 | 111.81 | 112.91 | 111.71 | 112.15 | 4,737,072 | +1.35(+1.22%) |
Oct 06, 2021 | 110.10 | 110.87 | 108.81 | 110.80 | 5,781,088 | +0.58(+0.53%) |
Oct 05, 2021 | 110.44 | 111.24 | 109.89 | 110.22 | 4,455,276 | +0.33(+0.30%) |
Oct 04, 2021 | 110.92 | 111.83 | 109.25 | 109.89 | 6,206,668 | -1.60(-1.43%) |