Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 138.24 | 140.05 | 138.24 | 139.40 | 618,825 | +1.21(+0.88%) |
Dec 30, 2021 | 137.76 | 139.37 | 137.76 | 138.19 | 643,956 | +0.29(+0.21%) |
Dec 29, 2021 | 139.24 | 140.29 | 137.81 | 137.90 | 809,003 | -0.32(-0.23%) |
Dec 28, 2021 | 138.38 | 140.41 | 138.04 | 138.23 | 742,259 | -0.80(-0.57%) |
Dec 27, 2021 | 137.03 | 139.04 | 135.79 | 139.02 | 707,286 | +1.29(+0.93%) |
Dec 23, 2021 | 135.84 | 137.94 | 134.77 | 137.74 | 1,097,439 | +3.43(+2.56%) |
Dec 22, 2021 | 134.91 | 135.36 | 132.55 | 134.30 | 1,094,469 | +2.05(+1.55%) |
Dec 21, 2021 | 129.57 | 133.87 | 129.35 | 132.25 | 1,635,676 | +4.49(+3.51%) |
Dec 20, 2021 | 125.21 | 128.35 | 124.18 | 127.76 | 1,710,982 | -1.64(-1.27%) |
Dec 17, 2021 | 129.21 | 132.25 | 125.13 | 129.40 | 4,446,986 | -6.76(-4.96%) |
Dec 16, 2021 | 138.90 | 139.85 | 134.73 | 136.16 | 1,750,899 | -1.76(-1.27%) |
Dec 15, 2021 | 137.70 | 138.50 | 134.38 | 137.91 | 1,124,799 | -0.09(-0.07%) |
Dec 14, 2021 | 135.93 | 138.34 | 135.93 | 138.01 | 1,531,553 | +1.24(+0.91%) |
Dec 13, 2021 | 139.76 | 140.66 | 135.59 | 136.77 | 1,344,780 | -3.72(-2.65%) |
Dec 10, 2021 | 139.39 | 141.11 | 137.72 | 140.49 | 1,002,493 | +2.14(+1.55%) |
Dec 09, 2021 | 138.91 | 140.62 | 138.28 | 138.35 | 847,263 | -1.05(-0.76%) |
Dec 08, 2021 | 137.25 | 140.23 | 137.25 | 139.40 | 861,359 | +2.33(+1.70%) |
Dec 07, 2021 | 137.76 | 140.37 | 136.64 | 137.07 | 935,322 | +1.37(+1.01%) |
Dec 06, 2021 | 133.76 | 137.76 | 131.51 | 135.70 | 1,209,358 | +3.97(+3.01%) |
Dec 03, 2021 | 132.93 | 133.43 | 130.66 | 131.73 | 1,569,443 | -0.65(-0.49%) |
Dec 02, 2021 | 127.56 | 133.58 | 126.81 | 132.38 | 1,460,423 | +5.91(+4.68%) |
Dec 01, 2021 | 131.06 | 135.01 | 126.20 | 126.47 | 2,002,137 | -1.19(-0.94%) |
Nov 30, 2021 | 129.59 | 130.37 | 126.29 | 127.66 | 2,391,884 | -3.52(-2.68%) |
Nov 29, 2021 | 132.61 | 133.15 | 129.94 | 131.18 | 1,471,617 | +1.11(+0.85%) |
Nov 26, 2021 | 129.99 | 130.60 | 126.92 | 130.07 | 1,440,722 | -7.25(-5.28%) |
Nov 24, 2021 | 136.07 | 137.95 | 135.66 | 137.31 | 663,427 | -0.02(-0.01%) |
Nov 23, 2021 | 137.33 | 139.35 | 135.90 | 137.33 | 1,108,516 | +1.40(+1.03%) |
Nov 22, 2021 | 132.93 | 136.71 | 132.57 | 135.93 | 1,164,849 | +3.45(+2.61%) |
Nov 19, 2021 | 134.09 | 134.09 | 130.62 | 132.48 | 1,357,639 | -2.55(-1.89%) |
Nov 18, 2021 | 136.46 | 135.28 | 134.66 | 135.03 | 1,151,530 | -1.00(-0.74%) |
Nov 17, 2021 | 135.21 | 136.91 | 134.69 | 136.03 | 810,566 | +0.35(+0.26%) |
Nov 16, 2021 | 136.71 | 136.98 | 135.60 | 135.68 | 1,134,307 | -0.98(-0.72%) |
Nov 15, 2021 | 139.84 | 140.09 | 135.96 | 136.66 | 1,156,056 | -2.38(-1.71%) |
Nov 12, 2021 | 139.40 | 140.07 | 138.15 | 139.04 | 842,169 | -0.79(-0.56%) |
Nov 11, 2021 | 139.95 | 141.00 | 138.40 | 139.83 | 1,103,725 | -0.55(-0.39%) |
Nov 10, 2021 | 142.71 | 140.38 | 798,702 | -3.63(-2.52%) | ||
Nov 09, 2021 | 142.16 | 144.02 | 141.62 | 144.00 | 1,025,741 | +2.06(+1.45%) |
Nov 08, 2021 | 142.05 | 142.95 | 141.00 | 141.94 | 1,112,109 | -1.02(-0.71%) |
Nov 05, 2021 | 140.54 | 143.74 | 139.71 | 142.96 | 1,781,336 | +7.77(+5.75%) |
Nov 04, 2021 | 134.56 | 137.40 | 133.54 | 135.18 | 1,375,208 | +0.84(+0.63%) |
Nov 03, 2021 | 132.60 | 135.98 | 131.63 | 134.34 | 1,252,755 | +1.41(+1.06%) |
Nov 02, 2021 | 136.84 | 136.95 | 132.19 | 132.94 | 979,664 | -4.04(-2.95%) |
Nov 01, 2021 | 133.69 | 137.35 | 134.59 | 136.98 | 1,054,054 | +3.59(+2.69%) |
Oct 29, 2021 | 133.36 | 135.78 | 132.60 | 133.39 | 1,271,996 | -0.75(-0.56%) |
Oct 28, 2021 | 133.29 | 134.18 | 132.07 | 134.14 | 1,066,158 | +1.31(+0.99%) |
Oct 27, 2021 | 134.71 | 134.91 | 132.80 | 132.82 | 1,243,759 | -2.05(-1.52%) |
Oct 26, 2021 | 134.06 | 134.87 | 1,028,502 | +2.09(+1.58%) | ||
Oct 25, 2021 | 135.14 | 135.26 | 132.57 | 132.78 | 1,556,234 | -1.78(-1.32%) |
Oct 22, 2021 | 134.37 | 135.16 | 132.74 | 134.55 | 770,269 | -0.20(-0.15%) |
Oct 21, 2021 | 132.49 | 134.96 | 132.49 | 134.76 | 1,196,376 | +2.25(+1.70%) |
Oct 20, 2021 | 131.55 | 135.12 | 131.55 | 132.51 | 1,987,379 | -3.06(-2.26%) |
Oct 19, 2021 | 138.17 | 138.26 | 134.54 | 135.57 | 1,267,875 | -2.13(-1.55%) |
Oct 18, 2021 | 137.42 | 137.93 | 136.26 | 137.70 | 1,177,629 | -0.32(-0.23%) |
Oct 15, 2021 | 140.44 | 141.82 | 137.98 | 138.02 | 1,317,237 | -1.32(-0.95%) |
Oct 14, 2021 | 139.45 | 140.12 | 138.78 | 139.35 | 1,326,871 | +0.94(+0.68%) |
Oct 13, 2021 | 141.39 | 141.39 | 137.53 | 138.41 | 1,504,300 | -2.42(-1.72%) |
Oct 12, 2021 | 141.87 | 142.97 | 140.20 | 140.84 | 971,020 | -0.75(-0.53%) |
Oct 11, 2021 | 143.62 | 144.47 | 141.54 | 141.59 | 749,692 | -1.46(-1.02%) |
Oct 08, 2021 | 143.97 | 145.08 | 142.91 | 143.05 | 1,115,454 | -1.13(-0.78%) |
Oct 07, 2021 | 145.58 | 146.07 | 143.95 | 144.18 | 1,072,811 | -0.41(-0.28%) |
Oct 06, 2021 | 142.38 | 144.75 | 141.84 | 144.59 | 1,286,120 | +0.52(+0.36%) |
Oct 05, 2021 | 143.41 | 145.55 | 141.93 | 144.06 | 980,707 | +1.15(+0.80%) |
Oct 04, 2021 | 142.92 | 145.20 | 141.99 | 142.91 | 1,440,785 | -0.40(-0.28%) |