Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 145.38 | 146.20 | 144.51 | 144.51 | 17,317,384 | -1.32(-0.91%) |
Dec 30, 2021 | 146.28 | 146.90 | 145.59 | 145.84 | 12,974,527 | -0.50(-0.34%) |
Dec 29, 2021 | 146.26 | 147.02 | 145.34 | 146.34 | 17,041,610 | +0.06(+0.04%) |
Dec 28, 2021 | 148.21 | 148.21 | 145.77 | 146.28 | 18,645,534 | -1.61(-1.09%) |
Dec 27, 2021 | 147.30 | 148.26 | 147.08 | 147.90 | 13,270,364 | +0.92(+0.63%) |
Dec 23, 2021 | 146.92 | 148.40 | 146.78 | 146.97 | 13,834,445 | +0.19(+0.13%) |
Dec 22, 2021 | 143.94 | 147.14 | 143.80 | 146.78 | 18,458,982 | +2.67(+1.85%) |
Dec 21, 2021 | 144.11 | 144.53 | 141.57 | 144.11 | 19,609,470 | +1.87(+1.32%) |
Dec 20, 2021 | 140.52 | 142.45 | 140.09 | 142.24 | 20,268,878 | -0.40(-0.28%) |
Dec 17, 2021 | 142.55 | 144.30 | 141.63 | 142.64 | 44,058,880 | -2.03(-1.41%) |
Dec 16, 2021 | 147.91 | 148.38 | 143.93 | 144.67 | 27,410,396 | -2.53(-1.72%) |
Dec 15, 2021 | 144.20 | 147.35 | 142.54 | 147.20 | 27,269,416 | +2.39(+1.65%) |
Dec 14, 2021 | 144.60 | 145.28 | 142.08 | 144.81 | 24,792,580 | -1.73(-1.18%) |
Dec 13, 2021 | 148.28 | 148.39 | 146.19 | 146.54 | 23,842,520 | -1.97(-1.33%) |
Dec 10, 2021 | 148.93 | 149.23 | 147.19 | 148.51 | 21,663,084 | +0.57(+0.38%) |
Dec 09, 2021 | 148.01 | 149.44 | 147.36 | 147.94 | 18,595,196 | -0.61(-0.41%) |
Dec 08, 2021 | 148.16 | 148.99 | 147.03 | 148.55 | 18,974,026 | +0.68(+0.46%) |
Dec 07, 2021 | 145.78 | 148.13 | 145.54 | 147.87 | 23,276,698 | +4.23(+2.95%) |
Dec 06, 2021 | 143.41 | 144.19 | 140.49 | 143.63 | 22,210,526 | +1.61(+1.13%) |
Dec 03, 2021 | 144.33 | 145.05 | 140.99 | 142.02 | 26,717,848 | -1.59(-1.11%) |
Dec 02, 2021 | 141.66 | 144.51 | 140.82 | 143.61 | 21,283,632 | +2.16(+1.52%) |
Dec 01, 2021 | 144.05 | 146.33 | 141.34 | 141.46 | 28,509,506 | -0.83(-0.59%) |
Nov 30, 2021 | 145.28 | 146.46 | 141.91 | 142.29 | 41,595,460 | -3.66(-2.51%) |
Nov 29, 2021 | 144.13 | 146.69 | 144.13 | 145.95 | 26,420,992 | +2.59(+1.81%) |
Nov 26, 2021 | 144.85 | 145.13 | 142.32 | 143.35 | 17,011,456 | -3.20(-2.18%) |
Nov 24, 2021 | 146.18 | 146.83 | 145.03 | 146.55 | 16,482,795 | -0.04(-0.03%) |
Nov 23, 2021 | 146.95 | 147.53 | 144.72 | 146.59 | 18,146,226 | -0.32(-0.22%) |
Nov 22, 2021 | 149.97 | 150.57 | 146.84 | 146.91 | 24,638,846 | -2.87(-1.92%) |
Nov 19, 2021 | 150.83 | 151.68 | 149.72 | 149.78 | 19,805,472 | -0.76(-0.50%) |
Nov 18, 2021 | 148.98 | 151.07 | 150.29 | 150.54 | 26,694,002 | +1.65(+1.10%) |
Nov 17, 2021 | 149.06 | 149.46 | 148.39 | 148.89 | 15,269,816 | -0.01(-0.01%) |
Nov 16, 2021 | 149.00 | 149.66 | 148.33 | 148.91 | 17,199,390 | -0.31(-0.21%) |
Nov 15, 2021 | 149.83 | 150.31 | 148.48 | 149.22 | 16,248,509 | -0.26(-0.17%) |
Nov 12, 2021 | 147.66 | 149.69 | 146.29 | 149.47 | 17,067,060 | +2.89(+1.97%) |
Nov 11, 2021 | 146.94 | 148.33 | 146.53 | 146.58 | 12,471,115 | -0.10(-0.07%) |
Nov 10, 2021 | 147.84 | 146.68 | 22,713,016 | -2.40(-1.61%) | ||
Nov 09, 2021 | 149.58 | 150.21 | 147.34 | 149.08 | 16,879,046 | -0.10(-0.07%) |
Nov 08, 2021 | 149.83 | 150.86 | 148.95 | 149.18 | 18,401,196 | +0.11(+0.07%) |
Nov 05, 2021 | 149.18 | 150.40 | 148.48 | 149.07 | 20,431,364 | +0.56(+0.38%) |
Nov 04, 2021 | 147.03 | 149.78 | 146.47 | 148.51 | 24,768,754 | +1.89(+1.29%) |
Nov 03, 2021 | 146.11 | 146.74 | 144.89 | 146.62 | 17,900,206 | +0.93(+0.64%) |
Nov 02, 2021 | 144.65 | 146.75 | 144.48 | 145.70 | 21,167,700 | +2.10(+1.47%) |
Nov 01, 2021 | 148.00 | 146.10 | 143.42 | 143.59 | 32,433,666 | -4.51(-3.04%) |
Oct 29, 2021 | 145.35 | 148.33 | 148.10 | 28,987,448 | +2.14(+1.47%) | |
Oct 28, 2021 | 147.13 | 145.96 | 32,447,622 | -0.30(-0.20%) | ||
Oct 27, 2021 | 139.74 | 148.95 | 139.74 | 146.26 | 51,862,088 | +6.75(+4.84%) |
Oct 26, 2021 | 140.45 | 139.51 | 28,244,784 | +0.90(+0.65%) | ||
Oct 25, 2021 | 138.65 | 138.62 | 21,093,396 | +0.15(+0.11%) | ||
Oct 22, 2021 | 140.19 | 137.01 | 138.47 | 30,216,986 | -4.15(-2.91%) | |
Oct 21, 2021 | 142.03 | 142.69 | 141.48 | 142.62 | 14,851,881 | +0.37(+0.26%) |
Oct 20, 2021 | 144.06 | 144.08 | 141.75 | 142.25 | 17,951,484 | -1.41(-0.98%) |
Oct 19, 2021 | 143.13 | 143.94 | 142.93 | 143.66 | 15,328,023 | +0.86(+0.60%) |
Oct 18, 2021 | 141.05 | 142.84 | 141.05 | 142.80 | 16,583,349 | +1.28(+0.91%) |
Oct 15, 2021 | 142.04 | 142.04 | 140.90 | 141.51 | 21,277,546 | +0.26(+0.19%) |
Oct 14, 2021 | 139.79 | 141.49 | 139.18 | 141.25 | 21,460,332 | +3.51(+2.55%) |
Oct 13, 2021 | 137.59 | 138.39 | 136.82 | 137.74 | 16,647,062 | +1.19(+0.87%) |
Oct 12, 2021 | 139.48 | 139.54 | 136.09 | 136.56 | 22,552,574 | -2.13(-1.54%) |
Oct 11, 2021 | 139.64 | 140.60 | 138.65 | 138.69 | 16,598,707 | -1.21(-0.86%) |
Oct 08, 2021 | 139.75 | 140.16 | 139.27 | 139.90 | 18,949,960 | +0.87(+0.63%) |
Oct 07, 2021 | 138.71 | 140.00 | 138.41 | 139.03 | 18,264,280 | +1.83(+1.33%) |
Oct 06, 2021 | 134.47 | 137.69 | 134.33 | 137.20 | 19,759,580 | +1.18(+0.86%) |
Oct 05, 2021 | 133.85 | 137.21 | 133.85 | 136.02 | 24,149,930 | +2.34(+1.75%) |
Oct 04, 2021 | 135.54 | 135.55 | 131.02 | 133.68 | 31,552,624 | -2.63(-1.93%) |