Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 132.70 | 133.22 | 129.93 | 130.18 | 1,632,243 | -2.53(-1.90%) |
Dec 30, 2021 | 131.95 | 133.83 | 131.95 | 132.70 | 1,191,830 | +1.30(+0.99%) |
Dec 29, 2021 | 132.15 | 132.42 | 130.16 | 131.40 | 924,429 | -0.33(-0.25%) |
Dec 28, 2021 | 131.50 | 133.21 | 131.30 | 131.72 | 1,247,037 | +0.42(+0.32%) |
Dec 27, 2021 | 131.53 | 132.00 | 130.57 | 131.30 | 1,395,543 | +0.49(+0.38%) |
Dec 23, 2021 | 129.56 | 131.27 | 129.15 | 130.81 | 1,615,234 | +1.06(+0.81%) |
Dec 22, 2021 | 130.35 | 131.50 | 128.84 | 129.75 | 2,199,365 | -0.69(-0.53%) |
Dec 21, 2021 | 129.26 | 130.59 | 127.50 | 130.44 | 2,280,776 | +2.22(+1.73%) |
Dec 20, 2021 | 124.81 | 128.43 | 124.81 | 128.22 | 2,626,477 | +2.37(+1.88%) |
Dec 17, 2021 | 127.65 | 129.09 | 125.62 | 125.85 | 3,561,499 | -1.47(-1.16%) |
Dec 16, 2021 | 126.93 | 128.08 | 126.35 | 127.32 | 1,717,226 | +0.11(+0.09%) |
Dec 15, 2021 | 126.03 | 127.55 | 124.17 | 127.22 | 2,503,524 | +2.02(+1.62%) |
Dec 14, 2021 | 124.33 | 126.66 | 122.24 | 125.19 | 2,134,825 | +0.08(+0.06%) |
Dec 13, 2021 | 124.00 | 126.62 | 124.00 | 125.11 | 2,303,865 | +1.12(+0.90%) |
Dec 10, 2021 | 124.50 | 125.70 | 123.03 | 124.00 | 2,215,529 | +0.63(+0.51%) |
Dec 09, 2021 | 124.84 | 125.22 | 123.06 | 123.37 | 2,518,198 | -1.35(-1.08%) |
Dec 08, 2021 | 124.73 | 125.66 | 123.49 | 124.72 | 2,587,254 | +0.22(+0.17%) |
Dec 07, 2021 | 125.59 | 126.33 | 124.28 | 124.50 | 2,688,198 | +0.01(+0.01%) |
Dec 06, 2021 | 125.61 | 125.97 | 123.08 | 124.49 | 2,905,680 | +1.03(+0.83%) |
Dec 03, 2021 | 121.86 | 123.79 | 121.32 | 123.47 | 3,423,017 | +2.64(+2.19%) |
Dec 02, 2021 | 118.91 | 121.98 | 118.91 | 120.82 | 3,152,563 | +2.33(+1.96%) |
Dec 01, 2021 | 123.30 | 124.15 | 118.35 | 118.50 | 3,707,524 | -3.93(-3.21%) |
Nov 30, 2021 | 124.07 | 126.74 | 121.50 | 122.43 | 5,268,666 | -0.65(-0.53%) |
Nov 29, 2021 | 124.09 | 124.29 | 121.30 | 123.08 | 2,312,461 | -1.07(-0.87%) |
Nov 26, 2021 | 128.92 | 129.00 | 123.66 | 124.16 | 2,297,197 | -0.67(-0.54%) |
Nov 24, 2021 | 126.40 | 126.72 | 123.01 | 124.83 | 2,892,784 | -1.74(-1.37%) |
Nov 23, 2021 | 123.94 | 127.26 | 123.78 | 126.56 | 3,820,393 | +2.10(+1.69%) |
Nov 22, 2021 | 129.80 | 129.93 | 123.50 | 124.46 | 5,430,541 | -6.02(-4.62%) |
Nov 19, 2021 | 135.28 | 135.44 | 130.29 | 130.48 | 4,030,600 | -4.87(-3.60%) |
Nov 18, 2021 | 135.30 | 135.69 | 135.13 | 135.35 | 4,180,750 | -0.80(-0.59%) |
Nov 17, 2021 | 136.62 | 138.67 | 135.62 | 136.15 | 2,277,917 | -1.40(-1.02%) |
Nov 16, 2021 | 139.14 | 141.29 | 136.57 | 137.55 | 2,995,689 | -1.69(-1.22%) |
Nov 15, 2021 | 141.54 | 142.31 | 135.66 | 139.25 | 3,906,546 | -4.10(-2.86%) |
Nov 12, 2021 | 141.79 | 144.48 | 141.47 | 143.34 | 1,637,152 | +0.97(+0.68%) |
Nov 11, 2021 | 138.13 | 143.71 | 137.74 | 142.37 | 3,154,033 | +5.10(+3.71%) |
Nov 10, 2021 | 137.66 | 137.27 | 2,088,857 | -0.50(-0.37%) | ||
Nov 09, 2021 | 137.34 | 138.97 | 136.67 | 137.78 | 1,822,225 | +1.61(+1.18%) |
Nov 08, 2021 | 137.97 | 138.30 | 135.66 | 136.17 | 2,575,321 | -1.39(-1.01%) |
Nov 05, 2021 | 142.11 | 142.62 | 136.61 | 137.56 | 2,798,118 | -2.83(-2.02%) |
Nov 04, 2021 | 141.31 | 144.61 | 139.96 | 140.39 | 3,547,321 | +2.90(+2.11%) |
Nov 03, 2021 | 135.72 | 138.69 | 134.46 | 137.49 | 3,614,223 | -0.66(-0.48%) |
Nov 02, 2021 | 139.51 | 139.71 | 136.74 | 138.15 | 2,551,341 | -1.58(-1.13%) |
Nov 01, 2021 | 138.88 | 141.34 | 140.31 | 139.73 | 2,098,454 | +1.50(+1.08%) |
Oct 29, 2021 | 138.40 | 138.81 | 136.91 | 138.23 | 2,019,550 | +0.06(+0.04%) |
Oct 28, 2021 | 138.23 | 139.16 | 137.10 | 138.17 | 1,392,627 | -0.18(-0.13%) |
Oct 27, 2021 | 140.62 | 140.70 | 138.29 | 138.35 | 1,721,767 | -2.00(-1.43%) |
Oct 26, 2021 | 140.86 | 140.35 | 1,565,914 | +0.21(+0.15%) | ||
Oct 25, 2021 | 139.08 | 141.72 | 138.48 | 140.14 | 2,187,051 | +1.10(+0.79%) |
Oct 22, 2021 | 138.97 | 142.08 | 139.04 | 2,531,766 | +0.43(+0.31%) | |
Oct 21, 2021 | 137.21 | 138.81 | 136.28 | 138.60 | 1,880,913 | +1.41(+1.03%) |
Oct 20, 2021 | 135.48 | 137.31 | 135.23 | 137.19 | 1,788,919 | +2.41(+1.79%) |
Oct 19, 2021 | 133.53 | 134.80 | 132.56 | 134.78 | 1,638,221 | +2.01(+1.51%) |
Oct 18, 2021 | 132.71 | 133.78 | 132.27 | 132.77 | 1,773,656 | -0.04(-0.03%) |
Oct 15, 2021 | 133.89 | 134.72 | 131.35 | 132.81 | 3,347,109 | -0.95(-0.71%) |
Oct 14, 2021 | 134.75 | 135.68 | 132.68 | 133.76 | 2,470,004 | -0.72(-0.53%) |
Oct 13, 2021 | 134.99 | 135.78 | 131.03 | 134.47 | 3,142,643 | -0.23(-0.17%) |
Oct 12, 2021 | 137.52 | 137.82 | 134.04 | 134.70 | 3,137,123 | -2.76(-2.01%) |
Oct 11, 2021 | 137.91 | 138.59 | 135.53 | 137.46 | 1,936,109 | -0.51(-0.37%) |
Oct 08, 2021 | 135.50 | 138.54 | 135.43 | 137.97 | 2,194,772 | +2.37(+1.74%) |
Oct 07, 2021 | 132.82 | 136.13 | 132.46 | 135.61 | 3,680,337 | +3.47(+2.63%) |
Oct 06, 2021 | 141.51 | 141.51 | 130.95 | 132.14 | 8,465,424 | -9.88(-6.95%) |
Oct 05, 2021 | 141.07 | 142.65 | 140.55 | 142.01 | 2,721,284 | +0.90(+0.64%) |
Oct 04, 2021 | 141.29 | 143.37 | 138.00 | 141.12 | 3,262,810 | -0.40(-0.29%) |