Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 138.40 | 140.18 | 138.12 | 139.84 | 6,190,788 | +1.47(+1.06%) |
Dec 30, 2021 | 138.45 | 138.87 | 137.70 | 138.37 | 5,154,933 | +0.44(+0.32%) |
Dec 29, 2021 | 137.87 | 138.71 | 137.54 | 137.92 | 4,497,743 | -0.07(-0.05%) |
Dec 28, 2021 | 135.88 | 138.17 | 135.88 | 137.99 | 5,443,690 | +1.95(+1.44%) |
Dec 27, 2021 | 134.92 | 136.14 | 134.89 | 136.04 | 5,532,563 | +1.23(+0.91%) |
Dec 23, 2021 | 135.11 | 135.46 | 134.19 | 134.81 | 6,067,830 | -0.30(-0.22%) |
Dec 22, 2021 | 135.21 | 135.29 | 133.88 | 135.11 | 5,870,967 | +0.17(+0.13%) |
Dec 21, 2021 | 134.24 | 135.17 | 133.38 | 134.94 | 8,489,526 | +0.41(+0.30%) |
Dec 20, 2021 | 133.49 | 135.06 | 132.98 | 134.53 | 10,697,656 | +0.44(+0.32%) |
Dec 17, 2021 | 137.96 | 139.12 | 133.75 | 134.09 | 27,339,860 | -4.44(-3.20%) |
Dec 16, 2021 | 140.88 | 141.61 | 138.10 | 138.53 | 13,473,843 | -1.93(-1.38%) |
Dec 15, 2021 | 140.34 | 141.56 | 138.59 | 140.46 | 11,548,085 | +0.39(+0.28%) |
Dec 14, 2021 | 138.49 | 140.41 | 137.38 | 140.08 | 16,111,499 | +1.32(+0.95%) |
Dec 13, 2021 | 135.53 | 138.93 | 135.31 | 138.75 | 18,633,572 | +2.45(+1.80%) |
Dec 10, 2021 | 133.70 | 136.56 | 132.95 | 136.30 | 13,304,947 | +2.44(+1.83%) |
Dec 09, 2021 | 132.05 | 133.92 | 131.16 | 133.85 | 11,153,120 | +1.84(+1.39%) |
Dec 08, 2021 | 132.89 | 133.32 | 130.92 | 132.02 | 11,938,814 | -1.35(-1.01%) |
Dec 07, 2021 | 134.38 | 134.60 | 132.92 | 133.37 | 13,040,964 | -0.43(-0.32%) |
Dec 06, 2021 | 132.41 | 134.14 | 131.97 | 133.80 | 11,282,993 | +1.44(+1.08%) |
Dec 03, 2021 | 130.78 | 132.72 | 130.23 | 132.36 | 15,286,387 | +0.99(+0.76%) |
Dec 02, 2021 | 132.48 | 133.26 | 130.18 | 131.37 | 13,774,173 | -0.64(-0.48%) |
Dec 01, 2021 | 135.25 | 135.45 | 131.91 | 132.01 | 12,681,771 | -3.36(-2.48%) |
Nov 30, 2021 | 136.19 | 137.17 | 134.77 | 135.37 | 22,442,886 | -1.93(-1.40%) |
Nov 29, 2021 | 139.57 | 139.81 | 136.91 | 137.29 | 11,430,284 | -2.19(-1.57%) |
Nov 26, 2021 | 140.96 | 142.34 | 139.01 | 139.48 | 7,286,132 | -1.58(-1.12%) |
Nov 24, 2021 | 140.28 | 141.56 | 140.19 | 141.06 | 6,265,123 | +0.70(+0.50%) |
Nov 23, 2021 | 138.85 | 140.52 | 137.89 | 140.35 | 10,356,972 | +0.99(+0.71%) |
Nov 22, 2021 | 137.32 | 139.92 | 136.69 | 139.36 | 10,177,856 | +2.30(+1.68%) |
Nov 19, 2021 | 138.25 | 138.61 | 136.63 | 137.06 | 9,745,488 | -0.74(-0.54%) |
Nov 18, 2021 | 136.82 | 137.93 | 137.63 | 137.80 | 8,447,666 | +1.17(+0.86%) |
Nov 17, 2021 | 137.80 | 139.30 | 136.51 | 136.63 | 11,433,728 | -1.18(-0.86%) |
Nov 16, 2021 | 139.67 | 141.19 | 136.98 | 137.81 | 25,235,754 | -4.48(-3.15%) |
Nov 15, 2021 | 142.60 | 142.89 | 140.92 | 142.29 | 9,985,288 | +0.06(+0.04%) |
Nov 12, 2021 | 143.42 | 143.65 | 142.02 | 142.23 | 6,341,940 | -0.71(-0.50%) |
Nov 11, 2021 | 143.20 | 143.41 | 142.64 | 142.94 | 4,708,471 | +0.06(+0.04%) |
Nov 10, 2021 | 143.16 | 142.44 | 142.88 | 5,816,930 | -1.30(-0.90%) | |
Nov 09, 2021 | 143.92 | 144.26 | 143.29 | 144.18 | 5,193,881 | +0.50(+0.35%) |
Nov 08, 2021 | 144.60 | 144.88 | 143.16 | 143.68 | 5,321,093 | -0.92(-0.64%) |
Nov 05, 2021 | 146.31 | 146.31 | 144.01 | 144.61 | 5,222,782 | -1.01(-0.69%) |
Nov 04, 2021 | 144.56 | 146.16 | 144.22 | 145.62 | 5,245,901 | +1.06(+0.73%) |
Nov 03, 2021 | 144.00 | 144.66 | 143.45 | 144.56 | 4,919,823 | +0.44(+0.31%) |
Nov 02, 2021 | 144.36 | 144.55 | 143.69 | 144.12 | 4,729,177 | -0.07(-0.05%) |
Nov 01, 2021 | 144.37 | 144.25 | 143.76 | 144.18 | 4,360,573 | +0.36(+0.25%) |
Oct 29, 2021 | 142.37 | 144.48 | 142.37 | 143.83 | 7,626,380 | +0.93(+0.65%) |
Oct 28, 2021 | 142.79 | 143.40 | 142.18 | 142.89 | 4,362,066 | +0.89(+0.62%) |
Oct 27, 2021 | 143.38 | 143.44 | 141.87 | 142.01 | 5,043,663 | -1.17(-0.82%) |
Oct 26, 2021 | 144.39 | 143.18 | 6,033,739 | -1.26(-0.87%) | ||
Oct 25, 2021 | 143.21 | 144.89 | 142.47 | 144.44 | 6,677,184 | +1.66(+1.16%) |
Oct 22, 2021 | 141.59 | 144.09 | 141.59 | 142.79 | 7,339,969 | +1.47(+1.04%) |
Oct 21, 2021 | 141.09 | 141.42 | 140.35 | 141.31 | 4,831,796 | +0.78(+0.55%) |
Oct 20, 2021 | 139.47 | 141.01 | 139.47 | 140.54 | 6,042,851 | +1.26(+0.91%) |
Oct 19, 2021 | 139.22 | 140.16 | 138.28 | 139.28 | 11,579,339 | +2.90(+2.12%) |
Oct 18, 2021 | 134.76 | 136.69 | 134.65 | 136.38 | 6,886,587 | +1.09(+0.80%) |
Oct 15, 2021 | 135.36 | 135.81 | 134.72 | 135.29 | 7,181,170 | +0.66(+0.49%) |
Oct 14, 2021 | 133.32 | 134.83 | 133.32 | 134.63 | 6,852,202 | +1.44(+1.08%) |
Oct 13, 2021 | 134.28 | 134.77 | 132.96 | 133.19 | 6,374,905 | -0.97(-0.72%) |
Oct 12, 2021 | 134.12 | 135.16 | 133.87 | 134.16 | 5,467,114 | -0.14(-0.11%) |
Oct 11, 2021 | 134.30 | 135.51 | 134.22 | 134.31 | 4,518,766 | -0.12(-0.09%) |
Oct 08, 2021 | 134.43 | 134.85 | 133.81 | 134.43 | 4,795,259 | +0.40(+0.30%) |
Oct 07, 2021 | 133.59 | 135.43 | 133.57 | 134.03 | 7,295,075 | +1.56(+1.18%) |
Oct 06, 2021 | 131.14 | 132.63 | 131.03 | 132.47 | 6,709,349 | +0.96(+0.73%) |
Oct 05, 2021 | 130.86 | 132.56 | 130.86 | 131.51 | 7,130,571 | +0.86(+0.66%) |
Oct 04, 2021 | 131.96 | 133.06 | 129.66 | 130.65 | 10,377,546 | -1.27(-0.96%) |