Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 146.05 | 146.70 | 144.85 | 144.85 | 18,135,180 | -1.35(-0.92%) |
Dec 30, 2021 | 146.69 | 147.30 | 145.99 | 146.20 | 15,659,000 | -0.45(-0.31%) |
Dec 29, 2021 | 146.65 | 147.42 | 145.65 | 146.66 | 17,780,780 | -0.03(-0.02%) |
Dec 28, 2021 | 148.24 | 148.30 | 146.05 | 146.69 | 18,551,460 | -1.22(-0.82%) |
Dec 27, 2021 | 147.26 | 148.34 | 147.17 | 147.91 | 15,976,560 | +0.99(+0.67%) |
Dec 23, 2021 | 146.50 | 148.24 | 146.45 | 146.92 | 26,383,540 | +0.50(+0.34%) |
Dec 22, 2021 | 143.07 | 146.50 | 143.07 | 146.41 | 26,306,320 | +2.94(+2.05%) |
Dec 21, 2021 | 143.47 | 143.87 | 140.50 | 143.47 | 29,042,960 | +1.87(+1.32%) |
Dec 20, 2021 | 140.00 | 141.78 | 139.32 | 141.61 | 27,158,080 | -0.12(-0.08%) |
Dec 17, 2021 | 142.50 | 143.84 | 141.30 | 141.72 | 51,291,340 | -2.72(-1.88%) |
Dec 16, 2021 | 147.17 | 147.68 | 143.61 | 144.44 | 33,635,100 | -2.00(-1.36%) |
Dec 15, 2021 | 143.41 | 146.72 | 141.68 | 146.44 | 36,337,760 | +2.53(+1.76%) |
Dec 14, 2021 | 143.91 | 144.48 | 141.22 | 143.91 | 38,140,760 | -1.92(-1.32%) |
Dec 13, 2021 | 147.78 | 147.97 | 145.52 | 145.83 | 26,795,780 | -2.18(-1.47%) |
Dec 10, 2021 | 148.70 | 148.98 | 146.70 | 148.00 | 24,462,760 | +0.36(+0.25%) |
Dec 09, 2021 | 147.59 | 149.10 | 147.12 | 147.64 | 23,263,000 | -0.55(-0.37%) |
Dec 08, 2021 | 147.60 | 148.39 | 146.41 | 148.19 | 24,253,660 | +0.92(+0.62%) |
Dec 07, 2021 | 145.60 | 147.53 | 145.23 | 147.27 | 32,219,860 | +4.12(+2.87%) |
Dec 06, 2021 | 143.04 | 143.85 | 140.15 | 143.16 | 30,601,400 | +1.15(+0.81%) |
Dec 03, 2021 | 143.68 | 144.40 | 140.30 | 142.00 | 41,230,160 | -0.96(-0.67%) |
Dec 02, 2021 | 141.25 | 143.84 | 140.22 | 142.97 | 29,216,520 | +1.92(+1.36%) |
Dec 01, 2021 | 144.00 | 145.95 | 140.91 | 141.05 | 34,020,680 | -0.85(-0.60%) |
Nov 30, 2021 | 145.01 | 146.00 | 141.60 | 141.90 | 42,018,940 | -3.63(-2.50%) |
Nov 29, 2021 | 144.00 | 146.30 | 144.00 | 145.53 | 32,580,700 | +3.35(+2.35%) |
Nov 26, 2021 | 144.35 | 144.56 | 141.84 | 142.18 | 30,469,240 | -3.82(-2.62%) |
Nov 24, 2021 | 145.47 | 146.25 | 144.37 | 146.00 | 18,040,140 | +0.22(+0.15%) |
Nov 23, 2021 | 146.15 | 146.66 | 144.12 | 145.78 | 27,218,900 | -0.52(-0.36%) |
Nov 22, 2021 | 149.33 | 149.83 | 146.15 | 146.30 | 30,602,940 | -2.62(-1.76%) |
Nov 19, 2021 | 149.98 | 150.97 | 148.90 | 148.93 | 33,699,380 | -0.91(-0.61%) |
Nov 18, 2021 | 148.24 | 150.16 | 149.59 | 149.84 | 35,617,080 | +1.79(+1.21%) |
Nov 17, 2021 | 148.03 | 148.56 | 147.24 | 148.05 | 19,577,140 | +0.17(+0.12%) |
Nov 16, 2021 | 148.15 | 148.76 | 147.31 | 147.88 | 18,864,040 | -0.58(-0.39%) |
Nov 15, 2021 | 148.90 | 149.55 | 147.57 | 148.45 | 23,461,060 | -0.23(-0.15%) |
Nov 12, 2021 | 146.62 | 148.85 | 145.41 | 148.68 | 22,360,000 | +2.91(+2.00%) |
Nov 11, 2021 | 146.49 | 147.54 | 145.60 | 145.77 | 16,507,400 | -1.48(-1.01%) |
Nov 10, 2021 | 147.50 | 147.25 | 29,926,540 | -1.67(-1.12%) | ||
Nov 09, 2021 | 149.23 | 149.84 | 147.25 | 148.92 | 19,514,980 | -0.11(-0.08%) |
Nov 08, 2021 | 149.82 | 150.62 | 148.43 | 149.03 | 23,040,080 | +0.18(+0.12%) |
Nov 05, 2021 | 149.17 | 150.33 | 148.20 | 148.85 | 38,354,740 | +0.58(+0.39%) |
Nov 04, 2021 | 147.12 | 149.73 | 146.31 | 148.27 | 38,404,060 | +1.67(+1.14%) |
Nov 03, 2021 | 145.90 | 146.67 | 144.59 | 146.60 | 27,480,600 | +1.17(+0.80%) |
Nov 02, 2021 | 144.58 | 146.61 | 144.34 | 145.43 | 33,471,380 | +1.93(+1.35%) |
Nov 01, 2021 | 148.05 | 145.95 | 143.23 | 143.50 | 46,885,340 | -4.55(-3.07%) |
Oct 29, 2021 | 145.08 | 148.24 | 148.05 | 43,320,300 | +2.20(+1.51%) | |
Oct 28, 2021 | 147.13 | 145.85 | 36,184,560 | -0.37(-0.25%) | ||
Oct 27, 2021 | 139.41 | 148.65 | 139.69 | 146.22 | 85,756,280 | +6.91(+4.96%) |
Oct 26, 2021 | 139.26 | 139.31 | 49,688,160 | +1.86(+1.35%) | ||
Oct 25, 2021 | 137.55 | 137.45 | 34,388,900 | -0.12(-0.09%) | ||
Oct 22, 2021 | 139.15 | 136.06 | 137.57 | 50,588,960 | -4.32(-3.04%) | |
Oct 21, 2021 | 141.77 | 142.16 | 140.50 | 141.89 | 26,187,520 | +0.12(+0.08%) |
Oct 20, 2021 | 143.34 | 143.55 | 141.38 | 141.77 | 23,276,480 | -1.47(-1.02%) |
Oct 19, 2021 | 143.39 | 143.66 | 142.60 | 143.24 | 20,151,880 | +0.46(+0.32%) |
Oct 18, 2021 | 141.08 | 142.80 | 141.07 | 142.77 | 20,378,760 | +1.41(+0.99%) |
Oct 15, 2021 | 141.62 | 141.70 | 140.75 | 141.37 | 30,274,440 | +0.22(+0.15%) |
Oct 14, 2021 | 139.47 | 141.34 | 138.82 | 141.15 | 31,920,660 | +3.57(+2.59%) |
Oct 13, 2021 | 137.40 | 138.00 | 136.52 | 137.58 | 19,753,960 | +1.13(+0.83%) |
Oct 12, 2021 | 139.48 | 139.51 | 135.76 | 136.45 | 36,298,220 | -2.46(-1.77%) |
Oct 11, 2021 | 139.29 | 140.71 | 138.86 | 138.91 | 17,930,080 | -0.87(-0.62%) |
Oct 08, 2021 | 139.58 | 140.33 | 139.22 | 139.79 | 26,525,840 | +0.56(+0.40%) |
Oct 07, 2021 | 138.89 | 140.04 | 138.65 | 139.22 | 25,101,620 | +1.66(+1.21%) |
Oct 06, 2021 | 134.75 | 137.75 | 134.55 | 137.56 | 24,357,200 | +1.54(+1.13%) |
Oct 05, 2021 | 134.04 | 137.22 | 134.04 | 136.02 | 32,390,900 | +2.23(+1.67%) |
Oct 04, 2021 | 135.96 | 135.96 | 131.05 | 133.79 | 51,182,920 | -2.75(-2.01%) |