Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 153.02 | 153.84 | 152.65 | 153.70 | 5,669,621 | +0.76(+0.50%) |
Dec 30, 2021 | 154.47 | 154.65 | 152.79 | 152.94 | 6,291,076 | -1.33(-0.86%) |
Dec 29, 2021 | 153.35 | 155.01 | 153.23 | 154.27 | 5,690,861 | +1.27(+0.83%) |
Dec 28, 2021 | 152.18 | 153.51 | 152.16 | 153.00 | 6,310,657 | +0.82(+0.54%) |
Dec 27, 2021 | 150.96 | 152.20 | 150.91 | 152.18 | 4,841,131 | +1.76(+1.17%) |
Dec 23, 2021 | 149.86 | 151.20 | 149.81 | 150.43 | 6,003,726 | +0.73(+0.49%) |
Dec 22, 2021 | 148.24 | 149.94 | 147.77 | 149.69 | 7,052,431 | +1.46(+0.99%) |
Dec 21, 2021 | 148.12 | 148.59 | 147.32 | 148.23 | 7,389,126 | -0.09(-0.06%) |
Dec 20, 2021 | 147.14 | 148.88 | 147.11 | 148.32 | 9,985,930 | +0.38(+0.25%) |
Dec 17, 2021 | 150.95 | 151.95 | 147.81 | 147.95 | 25,931,012 | -3.43(-2.27%) |
Dec 16, 2021 | 149.14 | 151.57 | 148.85 | 151.38 | 11,549,997 | +2.11(+1.42%) |
Dec 15, 2021 | 148.12 | 150.00 | 148.12 | 149.26 | 9,740,722 | +0.57(+0.39%) |
Dec 14, 2021 | 148.36 | 149.04 | 147.19 | 148.69 | 9,235,486 | +0.54(+0.37%) |
Dec 13, 2021 | 145.92 | 148.76 | 145.55 | 148.14 | 9,519,218 | +2.08(+1.42%) |
Dec 10, 2021 | 144.56 | 146.39 | 144.16 | 146.07 | 7,633,553 | +2.01(+1.40%) |
Dec 09, 2021 | 143.11 | 144.87 | 142.44 | 144.06 | 8,868,331 | +0.84(+0.58%) |
Dec 08, 2021 | 142.51 | 143.44 | 141.20 | 143.22 | 8,865,981 | +0.64(+0.45%) |
Dec 07, 2021 | 142.77 | 143.36 | 142.13 | 142.58 | 8,422,012 | -0.38(-0.26%) |
Dec 06, 2021 | 141.12 | 143.18 | 141.12 | 142.96 | 12,701,122 | +2.13(+1.51%) |
Dec 03, 2021 | 139.08 | 140.94 | 138.74 | 140.82 | 11,921,097 | +2.46(+1.78%) |
Dec 02, 2021 | 138.13 | 139.49 | 138.06 | 138.36 | 10,084,672 | +0.81(+0.59%) |
Dec 01, 2021 | 136.10 | 138.94 | 136.10 | 137.56 | 8,848,084 | +1.71(+1.26%) |
Nov 30, 2021 | 138.88 | 139.57 | 135.41 | 135.84 | 12,448,214 | -4.17(-2.98%) |
Nov 29, 2021 | 138.86 | 140.62 | 137.92 | 140.02 | 7,572,221 | +1.46(+1.05%) |
Nov 26, 2021 | 139.60 | 140.67 | 138.41 | 138.56 | 6,707,513 | -1.12(-0.80%) |
Nov 24, 2021 | 139.78 | 139.88 | 138.76 | 139.68 | 6,029,468 | -0.73(-0.52%) |
Nov 23, 2021 | 138.90 | 140.47 | 138.75 | 140.41 | 8,421,643 | +1.54(+1.11%) |
Nov 22, 2021 | 138.09 | 139.94 | 137.96 | 138.87 | 7,051,718 | +0.92(+0.67%) |
Nov 19, 2021 | 139.01 | 139.27 | 137.92 | 137.95 | 6,677,786 | -0.28(-0.20%) |
Nov 18, 2021 | 138.16 | 138.32 | 137.98 | 138.23 | 5,863,623 | +0.02(+0.01%) |
Nov 17, 2021 | 138.09 | 138.85 | 137.57 | 138.21 | 5,203,431 | -0.08(-0.06%) |
Nov 16, 2021 | 138.49 | 139.61 | 138.13 | 138.30 | 8,051,818 | -0.20(-0.14%) |
Nov 15, 2021 | 138.15 | 138.82 | 137.62 | 138.49 | 5,864,503 | +0.79(+0.57%) |
Nov 12, 2021 | 137.87 | 138.19 | 137.16 | 137.71 | 6,053,391 | +0.15(+0.11%) |
Nov 11, 2021 | 137.99 | 138.09 | 137.38 | 137.56 | 4,359,653 | -0.39(-0.29%) |
Nov 10, 2021 | 136.94 | 137.95 | 7,806,010 | +1.34(+0.98%) | ||
Nov 09, 2021 | 136.27 | 137.02 | 135.84 | 136.61 | 5,186,589 | +0.41(+0.30%) |
Nov 08, 2021 | 136.71 | 137.27 | 135.32 | 136.19 | 6,230,836 | -1.03(-0.75%) |
Nov 05, 2021 | 136.65 | 137.53 | 136.05 | 137.22 | 6,452,624 | +0.68(+0.50%) |
Nov 04, 2021 | 134.21 | 136.61 | 133.74 | 136.54 | 6,812,756 | +0.25(+0.19%) |
Nov 03, 2021 | 135.42 | 136.34 | 134.85 | 136.29 | 8,110,079 | +0.93(+0.69%) |
Nov 02, 2021 | 134.10 | 135.84 | 133.68 | 135.36 | 10,594,037 | +1.33(+1.00%) |
Nov 01, 2021 | 134.70 | 134.83 | 133.88 | 134.02 | 5,362,735 | -0.33(-0.24%) |
Oct 29, 2021 | 133.57 | 134.81 | 133.44 | 134.35 | 6,640,936 | +0.29(+0.22%) |
Oct 28, 2021 | 133.32 | 134.25 | 133.15 | 134.06 | 4,832,621 | +0.80(+0.60%) |
Oct 27, 2021 | 134.49 | 135.00 | 133.13 | 133.26 | 10,263,611 | -0.96(-0.71%) |
Oct 26, 2021 | 133.06 | 134.53 | 134.22 | 6,638,715 | +1.88(+1.42%) | |
Oct 25, 2021 | 131.93 | 132.41 | 130.65 | 132.34 | 5,728,021 | +0.02(+0.01%) |
Oct 22, 2021 | 130.97 | 132.49 | 130.90 | 132.32 | 5,603,601 | +1.41(+1.08%) |
Oct 21, 2021 | 132.35 | 132.63 | 130.77 | 130.91 | 6,966,653 | -0.95(-0.72%) |
Oct 20, 2021 | 130.87 | 132.56 | 130.59 | 131.86 | 7,964,011 | +0.51(+0.39%) |
Oct 19, 2021 | 129.87 | 131.50 | 129.61 | 131.35 | 10,230,730 | -1.57(-1.18%) |
Oct 18, 2021 | 134.05 | 134.19 | 132.69 | 132.92 | 9,768,756 | -1.94(-1.44%) |
Oct 15, 2021 | 134.95 | 135.28 | 134.16 | 134.86 | 7,414,949 | +0.35(+0.26%) |
Oct 14, 2021 | 133.37 | 134.76 | 133.35 | 134.51 | 7,258,337 | +1.50(+1.13%) |
Oct 13, 2021 | 132.97 | 133.31 | 131.69 | 133.01 | 6,093,252 | +0.31(+0.23%) |
Oct 12, 2021 | 133.16 | 133.57 | 132.32 | 132.70 | 7,212,424 | -0.20(-0.15%) |
Oct 11, 2021 | 132.94 | 133.32 | 132.38 | 132.90 | 6,419,721 | +0.55(+0.42%) |
Oct 08, 2021 | 132.87 | 133.18 | 131.70 | 132.35 | 6,566,605 | -0.55(-0.41%) |
Oct 07, 2021 | 132.37 | 133.56 | 131.84 | 132.90 | 5,712,787 | +1.06(+0.80%) |
Oct 06, 2021 | 129.79 | 131.91 | 129.44 | 131.84 | 5,711,125 | +1.74(+1.34%) |
Oct 05, 2021 | 129.61 | 131.22 | 129.54 | 130.11 | 7,392,112 | +0.50(+0.39%) |
Oct 04, 2021 | 130.16 | 131.10 | 128.50 | 129.60 | 6,226,201 | -0.74(-0.57%) |