Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 134.25 | 134.25 | 134.25 | 0 | -0.21(-0.16%) | |
Dec 30, 2021 | 134.99 | 135.24 | 134.43 | 134.46 | 1,194,130 | -0.33(-0.24%) |
Dec 29, 2021 | 134.70 | 135.34 | 134.59 | 134.79 | 2,976,364 | +0.80(+0.60%) |
Dec 24, 2021 | 133.99 | 133.99 | 133.99 | 0 | +0.35(+0.26%) | |
Dec 23, 2021 | 132.95 | 133.95 | 132.83 | 133.64 | 3,240,003 | +1.05(+0.79%) |
Dec 22, 2021 | 131.30 | 132.59 | 131.28 | 132.59 | 1,997,840 | +1.02(+0.78%) |
Dec 21, 2021 | 130.82 | 132.00 | 130.52 | 131.57 | 2,894,060 | +1.58(+1.22%) |
Dec 20, 2021 | 129.95 | 130.98 | 129.54 | 129.99 | 2,899,812 | -0.99(-0.76%) |
Dec 17, 2021 | 130.05 | 132.29 | 130.05 | 130.98 | 5,960,956 | -0.49(-0.37%) |
Dec 16, 2021 | 130.85 | 132.13 | 130.73 | 131.47 | 2,956,377 | +1.15(+0.88%) |
Dec 15, 2021 | 128.85 | 130.58 | 128.81 | 130.32 | 3,652,837 | +1.70(+1.32%) |
Dec 14, 2021 | 127.99 | 129.59 | 127.87 | 128.62 | 3,126,550 | +0.14(+0.11%) |
Dec 13, 2021 | 129.95 | 130.44 | 126.24 | 128.48 | 5,817,860 | -1.70(-1.31%) |
Dec 10, 2021 | 130.00 | 130.34 | 129.65 | 130.18 | 2,047,362 | +0.45(+0.35%) |
Dec 09, 2021 | 129.23 | 130.20 | 129.00 | 129.73 | 1,911,559 | +0.09(+0.07%) |
Dec 08, 2021 | 130.20 | 130.37 | 129.43 | 129.64 | 2,190,277 | -0.68(-0.52%) |
Dec 07, 2021 | 129.57 | 130.86 | 129.57 | 130.32 | 2,130,840 | +1.26(+0.98%) |
Dec 06, 2021 | 128.65 | 129.65 | 128.65 | 129.06 | 2,192,604 | +0.42(+0.33%) |
Dec 03, 2021 | 128.49 | 128.92 | 127.95 | 128.64 | 2,465,804 | +0.50(+0.39%) |
Dec 02, 2021 | 126.91 | 129.13 | 126.16 | 128.14 | 4,880,920 | +2.40(+1.91%) |
Dec 01, 2021 | 127.90 | 128.14 | 125.64 | 125.74 | 3,430,714 | -0.56(-0.44%) |
Nov 30, 2021 | 129.00 | 129.17 | 126.17 | 126.30 | 6,322,740 | -3.43(-2.64%) |
Nov 29, 2021 | 131.50 | 131.56 | 129.66 | 129.73 | 2,570,011 | -0.97(-0.74%) |
Nov 26, 2021 | 131.00 | 131.00 | 129.65 | 130.70 | 4,572,752 | -2.05(-1.54%) |
Nov 25, 2021 | 132.49 | 132.99 | 132.11 | 132.75 | 849,100 | +0.64(+0.48%) |
Nov 24, 2021 | 131.48 | 132.59 | 131.16 | 132.11 | 3,294,598 | +0.44(+0.33%) |
Nov 23, 2021 | 131.00 | 132.13 | 130.64 | 131.67 | 4,005,296 | +0.04(+0.03%) |
Nov 22, 2021 | 132.20 | 132.63 | 131.33 | 131.63 | 3,219,986 | -0.33(-0.25%) |
Nov 19, 2021 | 131.10 | 132.06 | 130.39 | 131.96 | 2,757,017 | +0.17(+0.13%) |
Nov 18, 2021 | 132.42 | 131.91 | 131.71 | 131.79 | 1,901,028 | -0.37(-0.28%) |
Nov 17, 2021 | 132.85 | 133.00 | 131.71 | 132.16 | 3,055,398 | -0.49(-0.37%) |
Nov 16, 2021 | 132.75 | 133.05 | 131.89 | 132.65 | 2,085,201 | +0.20(+0.15%) |
Nov 15, 2021 | 133.47 | 133.68 | 132.24 | 132.45 | 2,723,841 | -0.77(-0.58%) |
Nov 12, 2021 | 133.47 | 133.47 | 132.46 | 133.22 | 2,711,831 | +0.00(+0.00%) |
Nov 11, 2021 | 132.79 | 133.49 | 132.56 | 133.22 | 2,117,909 | +0.83(+0.63%) |
Nov 10, 2021 | 132.27 | 132.39 | 2,139,209 | +0.16(+0.12%) | ||
Nov 09, 2021 | 131.80 | 132.30 | 131.42 | 132.23 | 3,420,706 | +0.23(+0.17%) |
Nov 08, 2021 | 132.75 | 133.07 | 131.59 | 132.00 | 5,270,545 | -0.07(-0.05%) |
Nov 05, 2021 | 132.88 | 133.31 | 132.03 | 132.07 | 2,915,156 | -0.44(-0.33%) |
Nov 04, 2021 | 132.55 | 132.59 | 131.66 | 132.51 | 5,728,117 | +0.34(+0.26%) |
Nov 03, 2021 | 130.76 | 132.53 | 130.76 | 132.17 | 2,443,535 | +1.48(+1.13%) |
Nov 02, 2021 | 129.00 | 131.15 | 128.61 | 130.69 | 5,414,177 | +1.39(+1.08%) |
Nov 01, 2021 | 129.45 | 129.23 | 128.76 | 129.30 | 1,956,027 | +0.48(+0.37%) |
Oct 29, 2021 | 131.00 | 131.02 | 128.60 | 128.82 | 4,867,394 | -2.31(-1.76%) |
Oct 28, 2021 | 131.25 | 131.75 | 130.99 | 131.13 | 1,668,607 | +0.14(+0.11%) |
Oct 27, 2021 | 132.49 | 132.62 | 130.97 | 130.99 | 3,795,296 | -1.71(-1.29%) |
Oct 26, 2021 | 132.59 | 133.25 | 132.70 | 11,491,134 | +0.25(+0.19%) | |
Oct 25, 2021 | 132.48 | 132.77 | 131.26 | 132.45 | 7,944,999 | -0.78(-0.59%) |
Oct 22, 2021 | 132.60 | 133.30 | 132.21 | 133.23 | 2,673,919 | +0.86(+0.65%) |
Oct 21, 2021 | 131.98 | 132.69 | 131.98 | 132.37 | 1,409,670 | +0.23(+0.17%) |
Oct 20, 2021 | 131.51 | 132.29 | 131.39 | 132.14 | 12,132,468 | +0.58(+0.44%) |
Oct 19, 2021 | 131.55 | 132.10 | 131.26 | 131.56 | 3,930,882 | +0.28(+0.21%) |
Oct 18, 2021 | 130.34 | 131.54 | 130.07 | 131.28 | 10,999,028 | +0.62(+0.47%) |
Oct 15, 2021 | 130.16 | 130.83 | 130.10 | 130.66 | 2,225,740 | +0.79(+0.61%) |
Oct 14, 2021 | 129.00 | 129.87 | 129.00 | 129.87 | 8,363,064 | +1.20(+0.93%) |
Oct 13, 2021 | 128.42 | 128.68 | 127.34 | 128.67 | 6,621,141 | +0.37(+0.29%) |
Oct 12, 2021 | 128.41 | 128.67 | 127.68 | 128.30 | 5,842,242 | -0.11(-0.09%) |
Oct 08, 2021 | 128.41 | 128.41 | 128.41 | 0 | +0.53(+0.41%) | |
Oct 07, 2021 | 128.00 | 128.45 | 127.80 | 127.88 | 2,169,965 | +0.56(+0.44%) |
Oct 06, 2021 | 126.75 | 127.42 | 126.26 | 127.32 | 3,258,059 | +0.07(+0.06%) |
Oct 05, 2021 | 126.60 | 127.61 | 126.33 | 127.25 | 3,105,967 | +1.05(+0.83%) |
Oct 04, 2021 | 125.86 | 127.45 | 125.58 | 126.20 | 1,728,952 | +0.09(+0.07%) |