Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 121.14 | 121.41 | 120.88 | 120.95 | 9,329,253 | -0.18(-0.15%) |
Dec 30, 2021 | 120.82 | 121.16 | 120.56 | 121.13 | 6,099,527 | +0.48(+0.40%) |
Dec 29, 2021 | 120.82 | 120.93 | 120.48 | 120.65 | 7,957,981 | -0.67(-0.55%) |
Dec 28, 2021 | 121.72 | 121.76 | 121.15 | 121.31 | 7,521,047 | -0.16(-0.13%) |
Dec 27, 2021 | 121.15 | 121.57 | 121.09 | 121.47 | 9,580,796 | +0.36(+0.29%) |
Dec 23, 2021 | 121.18 | 121.22 | 120.86 | 121.11 | 9,204,968 | -0.18(-0.15%) |
Dec 22, 2021 | 121.27 | 121.30 | 120.99 | 121.30 | 8,602,124 | +0.19(+0.16%) |
Dec 21, 2021 | 120.00 | 121.11 | 120.00 | 121.10 | 14,170,728 | +0.24(+0.20%) |
Dec 20, 2021 | 121.18 | 121.30 | 120.79 | 120.87 | 14,168,617 | -0.53(-0.44%) |
Dec 17, 2021 | 121.25 | 121.51 | 121.25 | 121.39 | 9,590,548 | +0.28(+0.23%) |
Dec 16, 2021 | 121.19 | 121.48 | 120.95 | 121.11 | 10,683,065 | -0.00(-0.00%) |
Dec 15, 2021 | 120.58 | 121.18 | 120.53 | 121.12 | 22,598,228 | +0.16(+0.13%) |
Dec 14, 2021 | 121.18 | 121.31 | 120.80 | 120.96 | 19,458,834 | -0.55(-0.45%) |
Dec 13, 2021 | 121.44 | 121.78 | 121.41 | 121.51 | 11,268,011 | +0.55(+0.45%) |
Dec 10, 2021 | 121.42 | 121.45 | 120.91 | 120.96 | 14,168,675 | +0.14(+0.11%) |
Dec 09, 2021 | 121.10 | 121.29 | 120.80 | 120.82 | 13,737,070 | -0.10(-0.08%) |
Dec 08, 2021 | 121.42 | 121.85 | 120.73 | 120.92 | 19,506,624 | -0.81(-0.67%) |
Dec 07, 2021 | 121.73 | 122.13 | 121.59 | 121.73 | 19,033,878 | +0.05(+0.05%) |
Dec 06, 2021 | 122.25 | 122.28 | 121.62 | 121.68 | 28,025,480 | -0.62(-0.51%) |
Dec 03, 2021 | 121.26 | 122.57 | 121.22 | 122.30 | 28,257,322 | +1.01(+0.83%) |
Dec 02, 2021 | 121.03 | 121.36 | 120.79 | 121.29 | 18,998,306 | +0.28(+0.23%) |
Dec 01, 2021 | 120.94 | 121.11 | 120.56 | 121.01 | 19,838,016 | +0.02(+0.01%) |
Nov 30, 2021 | 121.14 | 121.60 | 121.14 | 120.99 | 31,754,080 | +0.26(+0.22%) |
Nov 29, 2021 | 120.15 | 120.82 | 120.07 | 120.72 | 23,349,964 | +0.08(+0.07%) |
Nov 26, 2021 | 120.04 | 120.70 | 119.85 | 120.64 | 15,835,915 | +0.97(+0.81%) |
Nov 24, 2021 | 119.08 | 119.69 | 118.94 | 119.67 | 15,418,664 | +0.57(+0.48%) |
Nov 23, 2021 | 119.67 | 120.23 | 119.10 | 119.10 | 12,295,922 | -0.86(-0.71%) |
Nov 22, 2021 | 120.53 | 120.71 | 119.90 | 119.95 | 15,117,876 | -1.05(-0.87%) |
Nov 19, 2021 | 120.84 | 121.12 | 120.83 | 121.01 | 19,447,120 | +0.45(+0.38%) |
Nov 18, 2021 | 120.20 | 120.57 | 120.19 | 120.55 | 15,491,501 | +0.27(+0.23%) |
Nov 17, 2021 | 119.66 | 120.32 | 119.56 | 120.28 | 15,991,815 | +0.48(+0.40%) |
Nov 16, 2021 | 119.92 | 120.34 | 119.73 | 119.80 | 20,574,220 | -0.20(-0.17%) |
Nov 15, 2021 | 120.80 | 120.84 | 119.98 | 120.00 | 13,585,931 | -0.92(-0.76%) |
Nov 12, 2021 | 121.21 | 121.32 | 120.75 | 120.92 | 13,139,059 | -0.13(-0.11%) |
Nov 11, 2021 | 121.43 | 121.55 | 120.98 | 121.04 | 6,839,400 | -0.34(-0.28%) |
Nov 10, 2021 | 122.45 | 121.39 | 25,765,378 | -1.26(-1.02%) | ||
Nov 09, 2021 | 122.94 | 123.03 | 122.63 | 122.64 | 19,978,884 | +0.33(+0.27%) |
Nov 08, 2021 | 122.47 | 122.49 | 122.15 | 122.32 | 9,341,631 | -0.28(-0.23%) |
Nov 05, 2021 | 122.15 | 122.75 | 122.08 | 122.60 | 17,420,822 | +0.89(+0.73%) |
Nov 04, 2021 | 121.21 | 121.88 | 121.21 | 121.71 | 22,144,398 | +0.64(+0.53%) |
Nov 03, 2021 | 121.51 | 121.60 | 120.85 | 121.07 | 13,029,731 | -0.31(-0.25%) |
Nov 02, 2021 | 120.92 | 121.45 | 120.92 | 121.38 | 19,848,146 | +0.46(+0.38%) |
Nov 01, 2021 | 120.58 | 121.00 | 120.64 | 120.92 | 13,080,919 | -0.22(-0.18%) |
Oct 29, 2021 | 120.71 | 121.35 | 120.65 | 121.13 | 19,138,222 | -0.06(-0.05%) |
Oct 28, 2021 | 121.34 | 121.50 | 120.96 | 121.20 | 20,484,206 | -0.18(-0.15%) |
Oct 27, 2021 | 121.18 | 121.66 | 120.92 | 121.38 | 17,551,934 | +0.73(+0.61%) |
Oct 26, 2021 | 120.44 | 120.66 | 120.64 | 11,130,240 | +0.52(+0.43%) | |
Oct 25, 2021 | 120.06 | 120.37 | 120.03 | 120.12 | 9,043,051 | +0.05(+0.04%) |
Oct 22, 2021 | 119.87 | 120.19 | 119.77 | 120.07 | 15,217,840 | +0.48(+0.40%) |
Oct 21, 2021 | 119.79 | 119.84 | 119.48 | 119.59 | 14,603,385 | -0.25(-0.21%) |
Oct 20, 2021 | 120.07 | 120.25 | 119.82 | 119.84 | 15,217,922 | -0.29(-0.24%) |
Oct 19, 2021 | 120.50 | 120.54 | 120.13 | 120.13 | 13,458,119 | -0.66(-0.55%) |
Oct 18, 2021 | 120.70 | 120.97 | 120.43 | 120.80 | 12,705,618 | -0.10(-0.08%) |
Oct 15, 2021 | 120.89 | 120.95 | 120.70 | 120.90 | 14,470,247 | -0.43(-0.36%) |
Oct 14, 2021 | 120.98 | 121.33 | 120.90 | 121.33 | 17,487,658 | +0.57(+0.47%) |
Oct 13, 2021 | 120.34 | 120.80 | 120.30 | 120.76 | 20,121,674 | +0.61(+0.51%) |
Oct 12, 2021 | 119.87 | 120.20 | 119.64 | 120.15 | 22,060,406 | +0.76(+0.64%) |
Oct 11, 2021 | 119.41 | 119.64 | 119.37 | 119.39 | 4,779,076 | -0.23(-0.19%) |
Oct 08, 2021 | 120.04 | 120.07 | 119.53 | 119.62 | 10,004,905 | -0.55(-0.46%) |
Oct 07, 2021 | 120.44 | 120.53 | 120.13 | 120.17 | 17,416,604 | -0.53(-0.44%) |
Oct 06, 2021 | 120.70 | 120.81 | 120.50 | 120.71 | 15,267,993 | +0.04(+0.03%) |
Oct 05, 2021 | 121.06 | 121.16 | 120.67 | 120.67 | 16,127,262 | -0.50(-0.41%) |
Oct 04, 2021 | 121.09 | 121.31 | 120.92 | 121.17 | 14,249,248 | -0.20(-0.16%) |