Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 136.38 | 137.51 | 136.03 | 136.73 | 14,525,624 | +0.27(+0.20%) |
Dec 30, 2021 | 135.86 | 136.53 | 135.12 | 136.46 | 11,220,407 | +1.13(+0.84%) |
Dec 29, 2021 | 135.55 | 135.92 | 135.09 | 135.33 | 12,757,121 | -1.50(-1.09%) |
Dec 28, 2021 | 138.03 | 138.20 | 136.56 | 136.82 | 9,943,457 | -0.54(-0.40%) |
Dec 27, 2021 | 136.98 | 137.49 | 136.85 | 137.37 | 8,477,336 | +0.33(+0.24%) |
Dec 23, 2021 | 138.02 | 138.03 | 136.58 | 137.03 | 12,618,320 | -1.20(-0.87%) |
Dec 22, 2021 | 138.15 | 138.27 | 137.50 | 138.24 | 13,279,727 | +0.64(+0.46%) |
Dec 21, 2021 | 137.60 | 137.66 | 136.21 | 137.60 | 17,985,746 | -0.53(-0.38%) |
Dec 20, 2021 | 139.09 | 139.34 | 138.03 | 138.12 | 18,582,872 | -1.04(-0.75%) |
Dec 17, 2021 | 138.72 | 139.31 | 138.55 | 139.17 | 19,746,454 | +1.56(+1.13%) |
Dec 16, 2021 | 137.25 | 138.29 | 137.23 | 137.61 | 20,242,716 | +0.05(+0.04%) |
Dec 15, 2021 | 137.89 | 138.97 | 137.44 | 137.55 | 27,540,116 | -1.34(-0.96%) |
Dec 14, 2021 | 138.59 | 139.10 | 137.61 | 138.89 | 15,205,371 | -0.33(-0.24%) |
Dec 13, 2021 | 138.60 | 139.45 | 138.53 | 139.22 | 19,376,860 | +2.03(+1.48%) |
Dec 10, 2021 | 138.17 | 138.47 | 137.15 | 137.19 | 15,514,811 | -0.33(-0.24%) |
Dec 09, 2021 | 137.64 | 138.10 | 136.84 | 137.53 | 19,036,348 | +0.77(+0.56%) |
Dec 08, 2021 | 138.68 | 138.69 | 136.73 | 136.76 | 36,493,432 | -2.41(-1.73%) |
Dec 07, 2021 | 139.83 | 140.57 | 139.04 | 139.17 | 23,994,452 | -1.13(-0.81%) |
Dec 06, 2021 | 141.98 | 142.25 | 140.02 | 140.30 | 33,548,866 | -1.96(-1.38%) |
Dec 03, 2021 | 139.79 | 142.96 | 139.49 | 142.26 | 37,354,428 | +1.69(+1.20%) |
Dec 02, 2021 | 140.95 | 141.00 | 138.95 | 140.58 | 19,260,392 | +0.18(+0.12%) |
Dec 01, 2021 | 138.70 | 140.47 | 138.05 | 140.40 | 33,448,028 | +0.86(+0.62%) |
Nov 30, 2021 | 138.84 | 139.98 | 138.79 | 139.54 | 34,187,416 | +2.09(+1.52%) |
Nov 29, 2021 | 136.52 | 137.74 | 136.39 | 137.45 | 25,244,124 | -1.11(-0.80%) |
Nov 26, 2021 | 137.00 | 138.70 | 136.85 | 138.56 | 21,797,388 | +3.41(+2.53%) |
Nov 24, 2021 | 133.42 | 135.15 | 133.28 | 135.15 | 14,959,171 | +2.14(+1.61%) |
Nov 23, 2021 | 134.33 | 134.50 | 133.01 | 133.01 | 16,641,167 | -1.95(-1.45%) |
Nov 22, 2021 | 135.68 | 135.91 | 134.51 | 134.97 | 16,584,124 | -1.60(-1.17%) |
Nov 19, 2021 | 135.85 | 136.78 | 135.85 | 136.57 | 15,233,787 | +1.63(+1.21%) |
Nov 18, 2021 | 134.39 | 135.14 | 134.35 | 134.94 | 12,009,099 | +0.30(+0.23%) |
Nov 17, 2021 | 133.08 | 134.66 | 132.98 | 134.63 | 15,468,939 | +1.06(+0.79%) |
Nov 16, 2021 | 134.11 | 134.75 | 133.34 | 133.58 | 13,992,515 | -0.34(-0.25%) |
Nov 15, 2021 | 135.22 | 135.28 | 133.68 | 133.92 | 16,534,950 | -1.72(-1.27%) |
Nov 12, 2021 | 136.24 | 136.71 | 135.09 | 135.64 | 13,809,613 | -0.58(-0.43%) |
Nov 11, 2021 | 136.71 | 136.84 | 136.13 | 136.22 | 6,031,955 | -0.27(-0.20%) |
Nov 10, 2021 | 138.84 | 136.49 | 30,599,542 | -2.48(-1.78%) | ||
Nov 09, 2021 | 138.81 | 139.70 | 138.67 | 138.96 | 25,450,616 | +1.79(+1.30%) |
Nov 08, 2021 | 137.12 | 137.41 | 136.71 | 137.18 | 13,239,075 | -0.26(-0.19%) |
Nov 05, 2021 | 136.72 | 137.69 | 136.36 | 137.43 | 23,370,632 | +2.03(+1.50%) |
Nov 04, 2021 | 134.28 | 135.65 | 134.26 | 135.41 | 17,352,498 | +1.41(+1.05%) |
Nov 03, 2021 | 136.07 | 136.22 | 133.96 | 134.00 | 22,420,874 | -1.40(-1.03%) |
Nov 02, 2021 | 134.86 | 135.84 | 134.86 | 135.40 | 10,686,291 | +0.60(+0.44%) |
Nov 01, 2021 | 134.21 | 135.09 | 134.24 | 134.80 | 19,592,394 | -1.01(-0.74%) |
Oct 29, 2021 | 134.66 | 136.06 | 134.52 | 135.81 | 20,761,910 | +0.44(+0.33%) |
Oct 28, 2021 | 135.87 | 135.36 | 19,031,616 | -0.46(-0.34%) | ||
Oct 27, 2021 | 134.59 | 136.23 | 134.16 | 135.82 | 24,055,392 | +2.43(+1.82%) |
Oct 26, 2021 | 132.96 | 133.40 | 133.40 | 14,869,585 | +1.09(+0.83%) | |
Oct 25, 2021 | 132.08 | 132.30 | 8,851,835 | -0.20(-0.15%) | ||
Oct 22, 2021 | 131.88 | 132.75 | 132.50 | 14,945,450 | +1.42(+1.09%) | |
Oct 21, 2021 | 131.47 | 131.60 | 130.76 | 131.08 | 14,858,880 | -0.14(-0.11%) |
Oct 20, 2021 | 131.70 | 132.09 | 131.02 | 131.22 | 13,902,517 | -0.89(-0.68%) |
Oct 19, 2021 | 132.99 | 133.06 | 132.06 | 132.11 | 13,223,091 | -1.83(-1.37%) |
Oct 18, 2021 | 133.31 | 134.22 | 132.86 | 133.94 | 13,174,242 | +0.61(+0.45%) |
Oct 15, 2021 | 133.31 | 133.43 | 132.82 | 133.33 | 12,847,787 | -0.78(-0.58%) |
Oct 14, 2021 | 133.65 | 134.19 | 133.25 | 134.11 | 14,086,787 | +0.50(+0.37%) |
Oct 13, 2021 | 132.95 | 133.79 | 132.91 | 133.62 | 25,653,936 | +1.29(+0.97%) |
Oct 12, 2021 | 131.13 | 132.40 | 130.99 | 132.33 | 19,545,436 | +2.22(+1.71%) |
Oct 11, 2021 | 130.18 | 130.45 | 130.04 | 130.11 | 7,846,108 | -0.33(-0.25%) |
Oct 08, 2021 | 130.78 | 130.87 | 130.11 | 130.44 | 18,771,810 | -0.93(-0.71%) |
Oct 07, 2021 | 131.63 | 131.77 | 131.09 | 131.37 | 16,158,732 | -1.38(-1.04%) |
Oct 06, 2021 | 132.60 | 133.04 | 132.41 | 132.74 | 20,336,978 | +0.75(+0.56%) |
Oct 05, 2021 | 132.94 | 133.03 | 131.89 | 132.00 | 24,647,134 | -1.31(-0.98%) |
Oct 04, 2021 | 133.00 | 133.73 | 132.48 | 133.31 | 30,486,242 | -0.32(-0.24%) |