Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 145.54 | 146.37 | 144.68 | 144.68 | 17,297,700 | -1.32(-0.91%) |
Dec 30, 2021 | 146.45 | 147.06 | 145.76 | 146.00 | 12,959,780 | -0.50(-0.34%) |
Dec 29, 2021 | 146.43 | 147.18 | 145.50 | 146.50 | 17,022,240 | +0.06(+0.04%) |
Dec 28, 2021 | 148.37 | 148.37 | 145.94 | 146.45 | 18,624,340 | -1.62(-1.09%) |
Dec 27, 2021 | 147.46 | 148.43 | 147.25 | 148.06 | 13,255,280 | +0.92(+0.63%) |
Dec 23, 2021 | 147.09 | 148.57 | 146.95 | 147.14 | 13,818,720 | +0.19(+0.13%) |
Dec 22, 2021 | 144.10 | 147.30 | 143.96 | 146.95 | 18,438,000 | +2.67(+1.85%) |
Dec 21, 2021 | 144.28 | 144.69 | 141.74 | 144.28 | 19,587,180 | +1.87(+1.32%) |
Dec 20, 2021 | 140.68 | 142.61 | 140.25 | 142.40 | 20,245,840 | -0.40(-0.28%) |
Dec 17, 2021 | 142.71 | 144.46 | 141.79 | 142.80 | 44,008,800 | -2.04(-1.41%) |
Dec 16, 2021 | 148.08 | 148.55 | 144.09 | 144.84 | 27,379,240 | -2.53(-1.72%) |
Dec 15, 2021 | 144.37 | 147.52 | 142.71 | 147.37 | 27,238,420 | +2.40(+1.65%) |
Dec 14, 2021 | 144.77 | 145.44 | 142.24 | 144.97 | 24,764,400 | -1.73(-1.18%) |
Dec 13, 2021 | 148.44 | 148.56 | 146.36 | 146.71 | 23,815,420 | -1.97(-1.33%) |
Dec 10, 2021 | 149.10 | 149.40 | 147.36 | 148.68 | 21,638,460 | +0.57(+0.38%) |
Dec 09, 2021 | 148.18 | 149.60 | 147.53 | 148.11 | 18,574,060 | -0.62(-0.41%) |
Dec 08, 2021 | 148.33 | 149.16 | 147.20 | 148.72 | 18,952,460 | +0.69(+0.46%) |
Dec 07, 2021 | 145.95 | 148.30 | 145.70 | 148.04 | 23,250,240 | +4.24(+2.95%) |
Dec 06, 2021 | 143.57 | 144.35 | 140.65 | 143.80 | 22,185,280 | +1.61(+1.13%) |
Dec 03, 2021 | 144.50 | 145.21 | 141.15 | 142.19 | 26,687,480 | -1.59(-1.11%) |
Dec 02, 2021 | 141.82 | 144.68 | 140.98 | 143.78 | 21,259,440 | +2.16(+1.52%) |
Dec 01, 2021 | 144.21 | 146.50 | 141.50 | 141.62 | 28,477,100 | -0.83(-0.59%) |
Nov 30, 2021 | 145.45 | 146.63 | 142.07 | 142.45 | 41,548,180 | -3.66(-2.51%) |
Nov 29, 2021 | 144.30 | 146.86 | 144.30 | 146.11 | 26,390,960 | +2.60(+1.81%) |
Nov 26, 2021 | 145.02 | 145.30 | 142.49 | 143.52 | 16,992,120 | -3.20(-2.18%) |
Nov 24, 2021 | 146.35 | 147.00 | 145.20 | 146.72 | 16,464,060 | -0.04(-0.03%) |
Nov 23, 2021 | 147.11 | 147.69 | 144.89 | 146.76 | 18,125,600 | -0.32(-0.22%) |
Nov 22, 2021 | 150.14 | 150.74 | 147.01 | 147.08 | 24,610,840 | -2.87(-1.92%) |
Nov 19, 2021 | 151.00 | 151.85 | 149.89 | 149.95 | 19,782,960 | -0.76(-0.50%) |
Nov 18, 2021 | 149.15 | 151.24 | 150.47 | 150.71 | 26,663,660 | +1.65(+1.10%) |
Nov 17, 2021 | 149.23 | 149.63 | 148.56 | 149.06 | 15,252,460 | -0.01(-0.01%) |
Nov 16, 2021 | 149.17 | 149.83 | 148.50 | 149.08 | 17,179,840 | -0.31(-0.21%) |
Nov 15, 2021 | 150.00 | 150.48 | 148.65 | 149.39 | 16,230,040 | -0.26(-0.17%) |
Nov 12, 2021 | 147.83 | 149.86 | 146.45 | 149.65 | 17,047,660 | +2.90(+1.97%) |
Nov 11, 2021 | 147.11 | 148.50 | 146.69 | 146.75 | 12,456,940 | -0.10(-0.07%) |
Nov 10, 2021 | 148.01 | 146.85 | 22,687,200 | -2.40(-1.61%) | ||
Nov 09, 2021 | 149.75 | 150.38 | 147.51 | 149.25 | 16,859,860 | -0.10(-0.07%) |
Nov 08, 2021 | 150.00 | 151.03 | 149.12 | 149.35 | 18,380,280 | +0.11(+0.07%) |
Nov 05, 2021 | 149.35 | 150.57 | 148.65 | 149.24 | 20,408,140 | +0.56(+0.38%) |
Nov 04, 2021 | 147.20 | 149.95 | 146.63 | 148.68 | 24,740,600 | +1.89(+1.29%) |
Nov 03, 2021 | 146.28 | 146.91 | 145.05 | 146.79 | 17,879,860 | +0.93(+0.64%) |
Nov 02, 2021 | 144.81 | 146.92 | 144.64 | 145.86 | 21,143,640 | +2.11(+1.47%) |
Nov 01, 2021 | 148.16 | 146.26 | 143.58 | 143.76 | 32,396,800 | -4.51(-3.04%) |
Oct 29, 2021 | 145.52 | 148.50 | 148.27 | 28,954,500 | +2.14(+1.47%) | |
Oct 28, 2021 | 147.30 | 146.13 | 32,410,740 | -0.30(-0.20%) | ||
Oct 27, 2021 | 139.90 | 149.12 | 139.90 | 146.43 | 51,803,140 | +6.76(+4.84%) |
Oct 26, 2021 | 140.61 | 139.67 | 28,212,680 | +0.90(+0.65%) | ||
Oct 25, 2021 | 138.81 | 138.77 | 21,069,420 | +0.15(+0.11%) | ||
Oct 22, 2021 | 140.35 | 137.17 | 138.62 | 30,182,640 | -4.16(-2.91%) | |
Oct 21, 2021 | 142.19 | 142.85 | 141.64 | 142.78 | 14,835,000 | +0.37(+0.26%) |
Oct 20, 2021 | 144.22 | 144.25 | 141.91 | 142.41 | 17,931,080 | -1.41(-0.98%) |
Oct 19, 2021 | 143.29 | 144.11 | 143.10 | 143.82 | 15,310,600 | +0.86(+0.60%) |
Oct 18, 2021 | 141.21 | 143.00 | 141.21 | 142.96 | 16,564,500 | +1.28(+0.91%) |
Oct 15, 2021 | 142.20 | 142.20 | 141.06 | 141.68 | 21,253,360 | +0.26(+0.19%) |
Oct 14, 2021 | 139.95 | 141.65 | 139.34 | 141.41 | 21,435,940 | +3.51(+2.55%) |
Oct 13, 2021 | 137.75 | 138.55 | 136.98 | 137.90 | 16,628,140 | +1.19(+0.87%) |
Oct 12, 2021 | 139.64 | 139.69 | 136.25 | 136.71 | 22,526,940 | -2.14(-1.54%) |
Oct 11, 2021 | 139.80 | 140.76 | 138.81 | 138.85 | 16,579,840 | -1.21(-0.86%) |
Oct 08, 2021 | 139.91 | 140.32 | 139.43 | 140.06 | 18,928,420 | +0.87(+0.63%) |
Oct 07, 2021 | 138.86 | 140.15 | 138.56 | 139.19 | 18,243,520 | +1.83(+1.33%) |
Oct 06, 2021 | 134.63 | 137.85 | 134.49 | 137.35 | 19,737,120 | +1.18(+0.86%) |
Oct 05, 2021 | 134.00 | 137.36 | 134.00 | 136.18 | 24,122,480 | +2.35(+1.75%) |
Oct 04, 2021 | 135.70 | 135.70 | 131.17 | 133.83 | 31,516,760 | -2.63(-1.93%) |