Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 138.22 | 139.36 | 137.87 | 138.58 | 14,332,183 | +0.27(+0.20%) |
Dec 30, 2021 | 137.70 | 138.37 | 136.95 | 138.31 | 11,070,983 | +1.15(+0.84%) |
Dec 29, 2021 | 137.38 | 137.75 | 136.91 | 137.16 | 12,587,232 | -1.51(-1.09%) |
Dec 28, 2021 | 139.90 | 140.06 | 138.41 | 138.67 | 9,811,039 | -0.55(-0.40%) |
Dec 27, 2021 | 138.83 | 139.34 | 138.70 | 139.22 | 8,364,442 | +0.34(+0.24%) |
Dec 23, 2021 | 139.89 | 139.90 | 138.43 | 138.88 | 12,450,279 | -1.22(-0.87%) |
Dec 22, 2021 | 140.02 | 140.14 | 139.35 | 140.10 | 13,102,879 | +0.65(+0.46%) |
Dec 21, 2021 | 139.46 | 139.52 | 138.04 | 139.46 | 17,746,228 | -0.53(-0.38%) |
Dec 20, 2021 | 140.97 | 141.22 | 139.89 | 139.99 | 18,335,400 | -1.06(-0.75%) |
Dec 17, 2021 | 140.59 | 141.19 | 140.42 | 141.04 | 19,483,486 | +1.58(+1.13%) |
Dec 16, 2021 | 139.10 | 140.16 | 139.08 | 139.47 | 19,973,140 | +0.05(+0.04%) |
Dec 15, 2021 | 139.75 | 140.85 | 139.30 | 139.41 | 27,173,292 | -1.35(-0.96%) |
Dec 14, 2021 | 140.46 | 140.98 | 139.47 | 140.76 | 15,002,841 | -0.34(-0.24%) |
Dec 13, 2021 | 140.48 | 141.33 | 140.40 | 141.10 | 19,118,768 | +2.06(+1.48%) |
Dec 10, 2021 | 140.04 | 140.34 | 139.00 | 139.05 | 15,308,159 | -0.34(-0.24%) |
Dec 09, 2021 | 139.50 | 139.96 | 138.69 | 139.38 | 18,782,790 | +0.78(+0.56%) |
Dec 08, 2021 | 140.55 | 140.56 | 138.58 | 138.61 | 36,007,352 | -2.44(-1.73%) |
Dec 07, 2021 | 141.72 | 142.47 | 140.91 | 141.05 | 23,674,854 | -1.15(-0.81%) |
Dec 06, 2021 | 143.89 | 144.18 | 141.91 | 142.19 | 33,102,006 | -1.99(-1.38%) |
Dec 03, 2021 | 141.68 | 144.89 | 141.37 | 144.18 | 36,856,880 | +1.71(+1.20%) |
Dec 02, 2021 | 142.85 | 142.90 | 140.82 | 142.47 | 19,003,850 | +0.18(+0.13%) |
Dec 01, 2021 | 140.57 | 142.36 | 139.91 | 142.30 | 33,002,512 | +0.87(+0.62%) |
Nov 30, 2021 | 140.72 | 141.87 | 140.66 | 141.43 | 33,732,088 | +2.12(+1.52%) |
Nov 29, 2021 | 138.37 | 139.60 | 138.23 | 139.31 | 24,907,910 | -1.13(-0.80%) |
Nov 26, 2021 | 138.85 | 140.58 | 138.70 | 140.44 | 21,507,080 | +3.46(+2.53%) |
Nov 24, 2021 | 135.22 | 136.97 | 135.08 | 136.97 | 14,759,936 | +2.16(+1.61%) |
Nov 23, 2021 | 136.14 | 136.31 | 134.81 | 134.81 | 16,419,531 | -1.98(-1.45%) |
Nov 22, 2021 | 137.52 | 137.74 | 136.33 | 136.79 | 16,363,248 | -1.62(-1.17%) |
Nov 19, 2021 | 137.68 | 138.63 | 137.68 | 138.41 | 15,030,895 | +1.65(+1.21%) |
Nov 18, 2021 | 136.20 | 136.97 | 136.16 | 136.76 | 11,849,155 | +0.31(+0.23%) |
Nov 17, 2021 | 134.88 | 136.48 | 134.77 | 136.45 | 15,262,915 | +1.07(+0.79%) |
Nov 16, 2021 | 135.92 | 136.56 | 135.14 | 135.38 | 13,806,155 | -0.34(-0.25%) |
Nov 15, 2021 | 137.04 | 137.10 | 135.48 | 135.72 | 16,314,728 | -1.75(-1.27%) |
Nov 12, 2021 | 138.07 | 138.55 | 136.92 | 137.47 | 13,625,690 | -0.59(-0.43%) |
Nov 11, 2021 | 138.55 | 138.69 | 137.97 | 138.06 | 5,951,618 | -0.27(-0.20%) |
Nov 10, 2021 | 140.72 | 138.33 | 30,192,000 | -2.51(-1.78%) | ||
Nov 09, 2021 | 140.69 | 141.59 | 140.54 | 140.84 | 25,111,650 | +1.81(+1.30%) |
Nov 08, 2021 | 138.97 | 139.27 | 138.55 | 139.03 | 13,062,750 | -0.26(-0.19%) |
Nov 05, 2021 | 138.56 | 139.55 | 138.20 | 139.29 | 23,059,370 | +2.05(+1.50%) |
Nov 04, 2021 | 136.09 | 137.48 | 136.07 | 137.24 | 17,121,388 | +1.43(+1.05%) |
Nov 03, 2021 | 137.91 | 138.06 | 135.77 | 135.81 | 22,122,260 | -1.42(-1.03%) |
Nov 02, 2021 | 136.68 | 137.67 | 136.68 | 137.23 | 10,543,965 | +0.61(+0.44%) |
Nov 01, 2021 | 136.02 | 136.92 | 136.05 | 136.62 | 19,331,452 | -1.02(-0.74%) |
Oct 29, 2021 | 136.47 | 137.90 | 136.33 | 137.64 | 20,485,420 | +0.45(+0.33%) |
Oct 28, 2021 | 137.70 | 137.19 | 18,778,170 | -0.47(-0.34%) | ||
Oct 27, 2021 | 136.41 | 138.07 | 135.97 | 137.66 | 23,735,042 | +2.46(+1.82%) |
Oct 26, 2021 | 134.75 | 135.20 | 135.20 | 14,671,564 | +1.11(+0.83%) | |
Oct 25, 2021 | 133.87 | 134.09 | 8,733,954 | -0.21(-0.15%) | ||
Oct 22, 2021 | 133.66 | 134.54 | 134.29 | 14,746,419 | +1.45(+1.09%) | |
Oct 21, 2021 | 133.24 | 133.38 | 132.52 | 132.85 | 14,661,001 | -0.14(-0.11%) |
Oct 20, 2021 | 133.47 | 133.87 | 132.78 | 132.99 | 13,717,374 | -0.90(-0.68%) |
Oct 19, 2021 | 134.79 | 134.85 | 133.85 | 133.89 | 13,046,997 | -1.85(-1.37%) |
Oct 18, 2021 | 135.10 | 136.04 | 134.66 | 135.75 | 12,998,799 | +0.62(+0.46%) |
Oct 15, 2021 | 135.10 | 135.24 | 134.61 | 135.13 | 12,676,691 | -0.79(-0.58%) |
Oct 14, 2021 | 135.45 | 136.00 | 135.05 | 135.92 | 13,899,191 | +0.50(+0.37%) |
Oct 13, 2021 | 134.74 | 135.60 | 134.71 | 135.42 | 25,312,298 | +1.30(+0.97%) |
Oct 12, 2021 | 132.90 | 134.18 | 132.76 | 134.12 | 19,285,146 | +2.25(+1.71%) |
Oct 11, 2021 | 131.94 | 132.21 | 131.80 | 131.86 | 7,741,620 | -0.34(-0.25%) |
Oct 08, 2021 | 132.55 | 132.63 | 131.87 | 132.20 | 18,521,822 | -0.94(-0.71%) |
Oct 07, 2021 | 133.41 | 133.55 | 132.86 | 133.14 | 15,943,543 | -1.40(-1.04%) |
Oct 06, 2021 | 134.39 | 134.84 | 134.20 | 134.54 | 20,066,146 | +0.75(+0.56%) |
Oct 05, 2021 | 134.73 | 134.82 | 133.67 | 133.78 | 24,318,904 | -1.32(-0.98%) |
Oct 04, 2021 | 134.80 | 135.53 | 134.27 | 135.10 | 30,080,250 | -0.33(-0.24%) |