Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 139.99 | 140.37 | 137.70 | 137.74 | 4,712,620 | -2.09(-1.49%) |
Dec 30, 2021 | 138.81 | 143.29 | 138.81 | 139.82 | 5,685,320 | +0.62(+0.44%) |
Dec 29, 2021 | 136.90 | 140.08 | 135.14 | 139.21 | 6,401,540 | +1.65(+1.20%) |
Dec 28, 2021 | 140.82 | 141.50 | 136.42 | 137.56 | 5,832,960 | -2.50(-1.78%) |
Dec 27, 2021 | 144.36 | 145.70 | 139.62 | 140.06 | 7,207,170 | -3.87(-2.69%) |
Dec 23, 2021 | 139.00 | 144.36 | 138.08 | 143.93 | 10,960,190 | +5.37(+3.88%) |
Dec 22, 2021 | 135.95 | 139.24 | 135.14 | 138.56 | 8,328,360 | +1.55(+1.13%) |
Dec 21, 2021 | 131.25 | 137.13 | 130.47 | 137.01 | 12,571,260 | +8.79(+6.86%) |
Dec 20, 2021 | 130.74 | 132.00 | 127.19 | 128.22 | 10,728,710 | -4.12(-3.12%) |
Dec 17, 2021 | 130.54 | 135.21 | 128.00 | 132.34 | 12,093,350 | -0.35(-0.26%) |
Dec 16, 2021 | 142.80 | 142.80 | 129.79 | 132.69 | 14,055,510 | -4.12(-3.01%) |
Dec 15, 2021 | 135.20 | 137.64 | 128.89 | 136.81 | 15,754,510 | +1.38(+1.02%) |
Dec 14, 2021 | 136.80 | 140.25 | 132.90 | 135.43 | 12,073,700 | -4.29(-3.07%) |
Dec 13, 2021 | 144.76 | 147.04 | 137.10 | 139.72 | 12,726,190 | -6.44(-4.41%) |
Dec 10, 2021 | 150.85 | 153.15 | 144.21 | 146.16 | 7,942,860 | -3.34(-2.23%) |
Dec 09, 2021 | 151.50 | 153.40 | 148.21 | 149.50 | 7,959,120 | -2.53(-1.67%) |
Dec 08, 2021 | 150.86 | 153.49 | 149.20 | 152.03 | 7,767,570 | -0.02(-0.01%) |
Dec 07, 2021 | 147.14 | 153.60 | 146.66 | 152.05 | 14,646,100 | +9.24(+6.47%) |
Dec 06, 2021 | 137.31 | 143.09 | 134.00 | 142.81 | 12,074,500 | +1.81(+1.29%) |
Dec 03, 2021 | 146.60 | 146.75 | 135.70 | 141.00 | 14,152,770 | -3.72(-2.57%) |
Dec 02, 2021 | 145.75 | 148.48 | 143.10 | 144.72 | 11,210,720 | -1.26(-0.86%) |
Dec 01, 2021 | 154.66 | 155.80 | 145.80 | 145.97 | 14,493,200 | -6.21(-4.08%) |
Nov 30, 2021 | 160.05 | 162.99 | 151.66 | 152.18 | 16,115,260 | -4.52(-2.89%) |
Nov 29, 2021 | 157.73 | 158.35 | 152.47 | 156.70 | 11,141,240 | -0.97(-0.61%) |
Nov 26, 2021 | 165.00 | 166.13 | 157.62 | 157.67 | 7,557,510 | -5.20(-3.19%) |
Nov 24, 2021 | 155.54 | 164.20 | 154.12 | 162.87 | 9,713,510 | +5.56(+3.54%) |
Nov 23, 2021 | 158.80 | 161.36 | 153.21 | 157.31 | 10,588,610 | -2.19(-1.38%) |
Nov 22, 2021 | 170.10 | 170.35 | 158.05 | 159.50 | 13,560,120 | -9.56(-5.65%) |
Nov 19, 2021 | 171.80 | 176.29 | 168.51 | 169.06 | 15,070,210 | +0.93(+0.55%) |
Nov 18, 2021 | 164.60 | 168.34 | 167.20 | 168.13 | 9,688,670 | +4.35(+2.66%) |
Nov 17, 2021 | 165.81 | 167.68 | 163.56 | 163.78 | 6,071,290 | -3.75(-2.24%) |
Nov 16, 2021 | 163.00 | 171.45 | 162.85 | 167.53 | 9,133,560 | +1.88(+1.14%) |
Nov 15, 2021 | 165.34 | 170.44 | 163.25 | 165.65 | 14,714,490 | -1.30(-0.78%) |
Nov 12, 2021 | 152.10 | 167.48 | 151.00 | 166.95 | 28,395,500 | +17.92(+12.02%) |
Nov 11, 2021 | 150.05 | 151.20 | 149.00 | 149.03 | 5,451,790 | +1.63(+1.11%) |
Nov 10, 2021 | 153.74 | 147.40 | 6,911,300 | -8.09(-5.20%) | ||
Nov 09, 2021 | 154.60 | 156.31 | 151.98 | 155.49 | 5,941,600 | +2.11(+1.37%) |
Nov 08, 2021 | 154.00 | 156.43 | 152.20 | 153.38 | 7,628,170 | +0.57(+0.37%) |
Nov 05, 2021 | 153.50 | 155.00 | 151.02 | 152.81 | 6,538,190 | -1.25(-0.81%) |
Nov 04, 2021 | 151.53 | 154.92 | 149.55 | 154.06 | 9,928,480 | +4.52(+3.02%) |
Nov 03, 2021 | 149.53 | 149.72 | 145.21 | 149.53 | 7,085,340 | +1.87(+1.27%) |
Nov 02, 2021 | 152.30 | 153.40 | 147.10 | 147.66 | 9,060,580 | -5.10(-3.34%) |
Nov 01, 2021 | 146.51 | 153.18 | 148.22 | 152.76 | 15,483,070 | +6.09(+4.15%) |
Oct 29, 2021 | 143.50 | 148.82 | 141.98 | 146.67 | 12,631,840 | +0.97(+0.67%) |
Oct 28, 2021 | 135.00 | 150.47 | 132.85 | 145.70 | 37,586,688 | +9.59(+7.04%) |
Oct 27, 2021 | 136.40 | 137.92 | 133.61 | 136.11 | 14,516,710 | -0.26(-0.19%) |
Oct 26, 2021 | 142.80 | 136.37 | 12,935,050 | -6.15(-4.31%) | ||
Oct 25, 2021 | 142.89 | 143.90 | 139.53 | 142.52 | 7,998,110 | -0.07(-0.05%) |
Oct 22, 2021 | 147.00 | 147.29 | 140.45 | 142.59 | 15,291,040 | -7.09(-4.73%) |
Oct 21, 2021 | 147.22 | 150.67 | 147.22 | 149.67 | 6,254,870 | +0.92(+0.62%) |
Oct 20, 2021 | 149.79 | 150.23 | 146.20 | 148.75 | 7,121,950 | +0.17(+0.12%) |
Oct 19, 2021 | 147.99 | 150.20 | 147.00 | 148.57 | 7,258,750 | +2.06(+1.41%) |
Oct 18, 2021 | 142.50 | 146.60 | 141.80 | 146.51 | 8,402,780 | +4.05(+2.85%) |
Oct 15, 2021 | 141.48 | 142.99 | 139.71 | 142.46 | 7,320,050 | +1.78(+1.27%) |
Oct 14, 2021 | 141.31 | 142.70 | 140.17 | 140.68 | 6,228,780 | +0.78(+0.56%) |
Oct 13, 2021 | 137.70 | 139.95 | 136.87 | 139.90 | 6,421,340 | +4.17(+3.08%) |
Oct 12, 2021 | 136.99 | 137.90 | 135.10 | 135.72 | 5,986,730 | +0.02(+0.02%) |
Oct 11, 2021 | 136.90 | 138.55 | 135.30 | 135.70 | 6,225,210 | -2.10(-1.53%) |
Oct 08, 2021 | 141.78 | 142.90 | 137.24 | 137.80 | 8,904,460 | -2.05(-1.46%) |
Oct 07, 2021 | 137.30 | 140.65 | 136.52 | 139.85 | 11,079,110 | +4.86(+3.60%) |
Oct 06, 2021 | 131.17 | 135.90 | 130.54 | 134.99 | 8,581,760 | +3.18(+2.41%) |
Oct 05, 2021 | 131.25 | 135.40 | 131.49 | 131.81 | 7,863,350 | +0.32(+0.24%) |
Oct 04, 2021 | 132.63 | 133.90 | 128.59 | 131.49 | 11,740,490 | -3.59(-2.65%) |