Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 136.04 | 136.80 | 134.09 | 134.24 | 1,286,468 | -1.09(-0.80%) |
Dec 30, 2021 | 133.18 | 136.94 | 132.97 | 135.33 | 1,424,396 | +1.48(+1.10%) |
Dec 29, 2021 | 134.00 | 134.00 | 131.69 | 133.85 | 2,115,188 | +1.47(+1.11%) |
Dec 28, 2021 | 142.75 | 143.07 | 132.20 | 132.38 | 3,076,740 | -10.09(-7.09%) |
Dec 27, 2021 | 143.57 | 143.78 | 141.43 | 142.47 | 1,544,448 | -0.53(-0.37%) |
Dec 23, 2021 | 143.75 | 144.96 | 143.00 | 143.00 | 1,565,948 | -0.19(-0.14%) |
Dec 22, 2021 | 140.94 | 143.32 | 140.94 | 143.20 | 1,250,708 | +1.72(+1.22%) |
Dec 21, 2021 | 137.42 | 141.57 | 136.92 | 141.47 | 2,332,992 | +6.33(+4.68%) |
Dec 20, 2021 | 137.59 | 138.08 | 133.86 | 135.15 | 2,485,200 | -3.69(-2.66%) |
Dec 17, 2021 | 132.81 | 140.34 | 131.96 | 138.84 | 5,200,440 | +6.50(+4.91%) |
Dec 16, 2021 | 135.06 | 136.12 | 131.74 | 132.34 | 3,510,340 | -2.98(-2.20%) |
Dec 15, 2021 | 134.59 | 136.32 | 131.94 | 135.32 | 8,295,496 | +1.49(+1.11%) |
Dec 14, 2021 | 136.79 | 138.30 | 132.43 | 133.84 | 5,461,724 | -3.57(-2.60%) |
Dec 13, 2021 | 140.98 | 143.15 | 137.32 | 137.40 | 4,424,808 | -4.22(-2.98%) |
Dec 10, 2021 | 140.22 | 142.14 | 139.43 | 141.62 | 2,078,848 | +1.59(+1.13%) |
Dec 09, 2021 | 141.18 | 143.75 | 140.00 | 140.04 | 2,759,436 | -1.17(-0.83%) |
Dec 08, 2021 | 140.00 | 143.19 | 138.99 | 141.21 | 2,560,268 | +1.61(+1.15%) |
Dec 07, 2021 | 134.57 | 139.90 | 133.84 | 139.60 | 4,663,336 | +8.49(+6.48%) |
Dec 06, 2021 | 129.40 | 132.83 | 128.18 | 131.11 | 4,261,984 | +1.23(+0.95%) |
Dec 03, 2021 | 140.27 | 140.27 | 128.63 | 129.87 | 5,745,044 | -10.18(-7.27%) |
Dec 02, 2021 | 137.08 | 140.42 | 136.27 | 140.06 | 3,284,948 | +2.97(+2.17%) |
Dec 01, 2021 | 141.85 | 142.62 | 136.70 | 137.09 | 3,657,720 | -3.56(-2.53%) |
Nov 30, 2021 | 143.00 | 145.09 | 140.16 | 140.65 | 5,758,948 | -2.10(-1.47%) |
Nov 29, 2021 | 147.99 | 149.51 | 142.24 | 142.75 | 5,260,032 | -5.24(-3.54%) |
Nov 26, 2021 | 149.23 | 152.62 | 147.36 | 147.99 | 1,464,412 | -1.66(-1.11%) |
Nov 24, 2021 | 147.50 | 150.20 | 145.00 | 149.65 | 2,916,404 | +2.44(+1.66%) |
Nov 23, 2021 | 153.06 | 154.51 | 146.25 | 147.21 | 4,234,844 | -7.31(-4.73%) |
Nov 22, 2021 | 159.66 | 160.90 | 154.50 | 154.51 | 3,353,420 | -5.78(-3.61%) |
Nov 19, 2021 | 163.40 | 163.51 | 158.49 | 160.29 | 2,267,916 | -1.81(-1.11%) |
Nov 18, 2021 | 164.26 | 162.25 | 161.63 | 162.10 | 2,017,916 | -0.71(-0.44%) |
Nov 17, 2021 | 161.82 | 163.76 | 158.75 | 162.81 | 3,756,488 | +0.81(+0.50%) |
Nov 16, 2021 | 160.99 | 163.86 | 160.11 | 162.01 | 1,749,364 | +1.52(+0.95%) |
Nov 15, 2021 | 162.50 | 163.50 | 158.79 | 160.49 | 1,145,108 | -1.15(-0.71%) |
Nov 12, 2021 | 159.99 | 162.15 | 158.61 | 161.64 | 1,636,320 | +2.29(+1.44%) |
Nov 11, 2021 | 155.62 | 159.76 | 155.16 | 159.35 | 1,970,240 | +4.24(+2.74%) |
Nov 10, 2021 | 157.98 | 155.10 | 2,019,644 | -4.16(-2.61%) | ||
Nov 09, 2021 | 158.53 | 162.00 | 158.00 | 159.26 | 1,589,104 | -0.01(-0.01%) |
Nov 08, 2021 | 159.35 | 160.74 | 157.37 | 159.27 | 1,554,284 | +0.41(+0.26%) |
Nov 05, 2021 | 158.26 | 160.60 | 156.87 | 158.87 | 1,779,876 | +1.41(+0.90%) |
Nov 04, 2021 | 154.89 | 158.23 | 154.05 | 157.46 | 2,272,052 | +2.52(+1.63%) |
Nov 03, 2021 | 161.76 | 162.38 | 153.81 | 154.94 | 3,042,208 | -4.97(-3.11%) |
Nov 02, 2021 | 157.66 | 160.40 | 155.11 | 159.91 | 3,514,564 | +3.09(+1.97%) |
Nov 01, 2021 | 156.82 | 158.62 | 155.27 | 156.82 | 2,920,276 | +1.02(+0.65%) |
Oct 29, 2021 | 145.00 | 156.99 | 138.10 | 155.80 | 5,215,124 | +13.22(+9.27%) |
Oct 28, 2021 | 140.43 | 142.80 | 142.58 | 2,022,912 | +2.95(+2.11%) | |
Oct 27, 2021 | 140.93 | 141.88 | 138.39 | 139.63 | 1,436,100 | -1.78(-1.26%) |
Oct 26, 2021 | 141.94 | 141.41 | 1,692,056 | -0.68(-0.48%) | ||
Oct 25, 2021 | 141.75 | 143.41 | 140.23 | 142.09 | 1,166,576 | +0.44(+0.31%) |
Oct 22, 2021 | 142.50 | 142.50 | 140.31 | 141.64 | 1,336,400 | -0.38(-0.27%) |
Oct 21, 2021 | 138.44 | 142.29 | 137.50 | 142.03 | 1,381,848 | +2.93(+2.11%) |
Oct 20, 2021 | 138.65 | 140.07 | 137.28 | 139.09 | 1,222,460 | +1.58(+1.15%) |
Oct 19, 2021 | 136.26 | 138.20 | 135.76 | 137.51 | 2,685,180 | +2.19(+1.62%) |
Oct 18, 2021 | 134.22 | 135.51 | 133.00 | 135.32 | 2,814,124 | -0.80(-0.59%) |
Oct 15, 2021 | 138.92 | 139.03 | 135.78 | 136.12 | 1,860,832 | -2.51(-1.81%) |
Oct 14, 2021 | 138.09 | 140.29 | 137.77 | 138.63 | 1,909,944 | +1.62(+1.18%) |
Oct 13, 2021 | 136.38 | 137.88 | 135.44 | 137.01 | 2,142,736 | +2.40(+1.78%) |
Oct 12, 2021 | 134.66 | 136.44 | 133.18 | 134.62 | 1,592,416 | +2.42(+1.83%) |
Oct 11, 2021 | 131.10 | 134.32 | 130.27 | 132.19 | 1,255,060 | -0.08(-0.06%) |
Oct 08, 2021 | 135.00 | 136.12 | 132.14 | 132.28 | 1,289,036 | -2.52(-1.87%) |
Oct 07, 2021 | 136.25 | 137.54 | 134.18 | 134.80 | 1,972,984 | -0.66(-0.49%) |
Oct 06, 2021 | 134.31 | 136.38 | 133.13 | 135.46 | 1,932,384 | +0.36(+0.27%) |
Oct 05, 2021 | 132.06 | 136.31 | 132.06 | 135.10 | 2,370,188 | +3.36(+2.55%) |
Oct 04, 2021 | 136.25 | 136.38 | 130.25 | 131.74 | 2,207,568 | -5.74(-4.17%) |