Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 137.08 | 138.53 | 136.88 | 136.98 | 1,436,582 | -0.38(-0.28%) |
Dec 30, 2021 | 137.60 | 139.07 | 137.22 | 137.36 | 1,285,324 | -0.09(-0.07%) |
Dec 29, 2021 | 138.03 | 138.53 | 137.09 | 137.45 | 1,795,808 | -0.57(-0.42%) |
Dec 28, 2021 | 136.69 | 139.61 | 136.47 | 138.03 | 1,086,444 | +0.29(+0.21%) |
Dec 27, 2021 | 137.33 | 137.92 | 135.56 | 137.74 | 1,456,142 | +0.75(+0.54%) |
Dec 23, 2021 | 137.14 | 138.52 | 136.88 | 136.99 | 1,857,086 | +1.29(+0.95%) |
Dec 22, 2021 | 134.98 | 136.45 | 134.19 | 135.70 | 1,768,258 | +0.21(+0.15%) |
Dec 21, 2021 | 132.52 | 135.71 | 132.28 | 135.49 | 2,658,465 | +4.87(+3.73%) |
Dec 20, 2021 | 132.54 | 133.31 | 128.89 | 130.62 | 3,438,411 | -5.41(-3.98%) |
Dec 17, 2021 | 139.11 | 139.11 | 134.67 | 136.03 | 9,675,236 | -3.72(-2.66%) |
Dec 16, 2021 | 141.36 | 141.84 | 139.12 | 139.75 | 3,539,524 | +0.59(+0.43%) |
Dec 15, 2021 | 140.06 | 140.34 | 135.95 | 139.15 | 2,862,434 | -0.50(-0.36%) |
Dec 14, 2021 | 138.42 | 141.17 | 137.38 | 139.65 | 2,344,381 | +1.78(+1.29%) |
Dec 13, 2021 | 140.92 | 141.12 | 137.44 | 137.88 | 2,762,427 | -4.13(-2.91%) |
Dec 10, 2021 | 142.11 | 142.98 | 140.19 | 142.00 | 2,558,304 | +1.17(+0.83%) |
Dec 09, 2021 | 139.95 | 142.28 | 138.84 | 140.83 | 2,448,398 | +0.34(+0.24%) |
Dec 08, 2021 | 140.57 | 141.66 | 139.74 | 140.49 | 2,662,153 | +0.22(+0.16%) |
Dec 07, 2021 | 139.70 | 142.66 | 139.05 | 140.27 | 3,009,739 | +2.49(+1.81%) |
Dec 06, 2021 | 136.88 | 139.59 | 135.88 | 137.78 | 3,102,129 | +3.81(+2.85%) |
Dec 03, 2021 | 135.03 | 135.71 | 132.82 | 133.97 | 2,937,697 | -1.38(-1.02%) |
Dec 02, 2021 | 131.90 | 137.06 | 131.23 | 135.35 | 3,207,328 | +4.71(+3.61%) |
Dec 01, 2021 | 136.42 | 137.34 | 130.62 | 130.63 | 3,750,259 | -2.04(-1.54%) |
Nov 30, 2021 | 137.04 | 137.84 | 132.34 | 132.67 | 6,380,381 | -6.13(-4.41%) |
Nov 29, 2021 | 142.79 | 143.25 | 137.56 | 138.80 | 4,248,305 | -2.02(-1.43%) |
Nov 26, 2021 | 142.12 | 142.12 | 136.30 | 140.82 | 3,263,843 | -6.32(-4.30%) |
Nov 24, 2021 | 146.46 | 149.13 | 146.39 | 147.15 | 2,445,374 | -0.41(-0.28%) |
Nov 23, 2021 | 145.39 | 147.98 | 144.65 | 147.55 | 2,749,743 | +2.91(+2.01%) |
Nov 22, 2021 | 144.80 | 146.00 | 142.53 | 144.65 | 2,905,012 | +1.78(+1.25%) |
Nov 19, 2021 | 142.09 | 144.02 | 140.22 | 142.86 | 2,918,007 | -1.58(-1.09%) |
Nov 18, 2021 | 143.57 | 145.32 | 144.31 | 144.44 | 2,632,526 | +0.98(+0.68%) |
Nov 17, 2021 | 145.11 | 146.34 | 143.38 | 143.46 | 3,289,172 | -1.77(-1.22%) |
Nov 16, 2021 | 147.75 | 147.75 | 144.21 | 145.22 | 2,768,964 | -2.40(-1.63%) |
Nov 15, 2021 | 148.03 | 149.57 | 147.12 | 147.62 | 1,876,901 | -0.41(-0.28%) |
Nov 12, 2021 | 148.06 | 148.53 | 146.36 | 148.03 | 2,270,675 | +0.24(+0.16%) |
Nov 11, 2021 | 146.98 | 149.22 | 146.63 | 147.80 | 1,938,031 | +0.82(+0.56%) |
Nov 10, 2021 | 146.23 | 146.98 | 2,418,479 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.36 | 146.82 | 144.08 | 146.62 | 2,290,717 | +0.36(+0.24%) |
Nov 08, 2021 | 147.17 | 148.37 | 145.58 | 146.27 | 2,422,541 | +0.61(+0.42%) |
Nov 05, 2021 | 146.33 | 148.21 | 145.07 | 145.66 | 2,540,742 | +1.33(+0.92%) |
Nov 04, 2021 | 143.90 | 146.24 | 143.24 | 144.33 | 2,618,295 | -0.41(-0.29%) |
Nov 03, 2021 | 142.01 | 146.11 | 141.69 | 144.74 | 3,545,070 | +1.87(+1.31%) |
Nov 02, 2021 | 144.10 | 144.85 | 141.89 | 142.87 | 4,027,687 | -1.03(-0.72%) |
Nov 01, 2021 | 143.21 | 145.31 | 145.01 | 143.91 | 3,382,296 | +1.86(+1.31%) |
Oct 29, 2021 | 143.75 | 144.90 | 141.28 | 142.04 | 4,108,286 | -1.38(-0.96%) |
Oct 28, 2021 | 143.72 | 144.77 | 141.53 | 143.43 | 4,721,684 | +0.00(+0.00%) |
Oct 27, 2021 | 150.61 | 151.88 | 142.75 | 143.43 | 7,807,344 | -11.62(-7.49%) |
Oct 26, 2021 | 159.23 | 155.04 | 3,406,202 | -3.60(-2.27%) | ||
Oct 25, 2021 | 158.20 | 159.73 | 156.33 | 158.64 | 2,518,781 | +0.79(+0.50%) |
Oct 22, 2021 | 157.06 | 159.35 | 155.77 | 157.85 | 3,129,617 | +2.02(+1.30%) |
Oct 21, 2021 | 162.22 | 164.26 | 155.25 | 155.83 | 3,636,419 | -7.11(-4.36%) |
Oct 20, 2021 | 158.87 | 163.15 | 158.25 | 162.94 | 2,779,422 | +3.25(+2.04%) |
Oct 19, 2021 | 160.07 | 160.30 | 157.80 | 159.69 | 2,078,733 | +0.59(+0.37%) |
Oct 18, 2021 | 157.34 | 160.50 | 157.09 | 159.09 | 1,871,987 | +0.73(+0.46%) |
Oct 15, 2021 | 158.00 | 160.12 | 157.31 | 158.36 | 2,937,627 | +2.23(+1.43%) |
Oct 14, 2021 | 155.32 | 156.40 | 153.06 | 156.13 | 2,426,538 | +3.68(+2.41%) |
Oct 13, 2021 | 157.60 | 157.76 | 150.06 | 152.45 | 4,097,017 | -5.22(-3.31%) |
Oct 12, 2021 | 156.34 | 158.31 | 155.33 | 157.67 | 1,804,958 | +1.38(+0.88%) |
Oct 11, 2021 | 159.41 | 161.56 | 156.17 | 156.29 | 2,051,507 | -2.46(-1.55%) |
Oct 08, 2021 | 158.42 | 161.09 | 157.44 | 158.76 | 1,821,635 | +0.87(+0.55%) |
Oct 07, 2021 | 159.63 | 161.23 | 157.73 | 157.89 | 2,138,347 | +0.01(+0.01%) |
Oct 06, 2021 | 156.99 | 158.97 | 154.68 | 157.88 | 2,160,608 | -0.80(-0.50%) |
Oct 05, 2021 | 158.08 | 160.53 | 156.49 | 158.68 | 2,221,246 | +2.45(+1.57%) |
Oct 04, 2021 | 156.63 | 160.15 | 155.83 | 156.23 | 2,933,564 | -0.40(-0.26%) |