Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 127.40 | 130.74 | 127.40 | 130.23 | 1,298,530 | +2.04(+1.59%) |
Dec 30, 2021 | 127.74 | 128.88 | 127.37 | 128.19 | 1,161,158 | +0.65(+0.51%) |
Dec 29, 2021 | 128.29 | 128.67 | 127.28 | 127.54 | 951,935 | -0.37(-0.29%) |
Dec 28, 2021 | 126.95 | 128.62 | 126.00 | 127.91 | 1,246,892 | +0.42(+0.33%) |
Dec 27, 2021 | 126.99 | 127.88 | 124.86 | 127.49 | 1,447,902 | +1.18(+0.93%) |
Dec 23, 2021 | 128.20 | 131.20 | 126.03 | 126.31 | 1,909,908 | -1.56(-1.22%) |
Dec 22, 2021 | 139.70 | 139.80 | 127.52 | 127.87 | 4,581,615 | -9.12(-6.66%) |
Dec 21, 2021 | 133.50 | 137.18 | 132.73 | 136.99 | 1,690,678 | +5.24(+3.98%) |
Dec 20, 2021 | 135.07 | 135.30 | 130.44 | 131.75 | 1,271,853 | -5.79(-4.21%) |
Dec 17, 2021 | 137.05 | 138.82 | 134.81 | 137.54 | 2,080,397 | +0.14(+0.10%) |
Dec 16, 2021 | 144.68 | 145.17 | 136.78 | 137.40 | 1,040,256 | -4.59(-3.23%) |
Dec 15, 2021 | 141.29 | 142.65 | 139.47 | 141.99 | 932,523 | +0.68(+0.48%) |
Dec 14, 2021 | 141.09 | 144.91 | 140.22 | 141.31 | 814,272 | -1.94(-1.35%) |
Dec 13, 2021 | 149.83 | 150.31 | 142.96 | 143.25 | 864,706 | -6.23(-4.17%) |
Dec 10, 2021 | 147.54 | 149.77 | 146.46 | 149.48 | 618,867 | +2.88(+1.96%) |
Dec 09, 2021 | 148.34 | 149.45 | 146.45 | 146.60 | 669,847 | -2.24(-1.50%) |
Dec 08, 2021 | 149.66 | 151.18 | 148.03 | 148.84 | 649,844 | -1.07(-0.71%) |
Dec 07, 2021 | 149.40 | 152.28 | 149.40 | 149.91 | 1,342,194 | +5.41(+3.74%) |
Dec 06, 2021 | 143.93 | 147.99 | 142.80 | 144.50 | 911,629 | +1.82(+1.28%) |
Dec 03, 2021 | 144.75 | 145.63 | 141.24 | 142.68 | 776,891 | -1.41(-0.98%) |
Dec 02, 2021 | 140.54 | 144.93 | 140.22 | 144.09 | 953,880 | +3.78(+2.69%) |
Dec 01, 2021 | 143.32 | 147.37 | 140.25 | 140.31 | 936,993 | -0.94(-0.67%) |
Nov 30, 2021 | 145.62 | 146.93 | 141.04 | 141.25 | 1,285,012 | -5.23(-3.57%) |
Nov 29, 2021 | 147.59 | 148.84 | 145.66 | 146.48 | 718,241 | +0.73(+0.50%) |
Nov 26, 2021 | 144.12 | 146.99 | 143.47 | 145.75 | 543,392 | -1.61(-1.09%) |
Nov 24, 2021 | 144.49 | 147.72 | 143.12 | 147.36 | 496,583 | +1.04(+0.71%) |
Nov 23, 2021 | 147.00 | 147.92 | 143.49 | 146.32 | 724,773 | -0.77(-0.52%) |
Nov 22, 2021 | 147.99 | 149.96 | 147.02 | 147.09 | 705,963 | +0.10(+0.07%) |
Nov 19, 2021 | 146.23 | 147.71 | 144.53 | 146.99 | 905,003 | +0.95(+0.65%) |
Nov 18, 2021 | 148.50 | 146.17 | 145.13 | 146.04 | 891,542 | -1.26(-0.86%) |
Nov 17, 2021 | 147.95 | 148.11 | 145.41 | 147.30 | 1,042,037 | -0.71(-0.48%) |
Nov 16, 2021 | 148.87 | 150.00 | 146.33 | 148.01 | 1,264,119 | -1.61(-1.08%) |
Nov 15, 2021 | 150.19 | 150.90 | 148.48 | 149.62 | 526,655 | +0.81(+0.54%) |
Nov 12, 2021 | 150.15 | 150.61 | 148.28 | 148.81 | 645,514 | -1.34(-0.89%) |
Nov 11, 2021 | 151.59 | 152.07 | 150.12 | 150.15 | 737,204 | -1.80(-1.18%) |
Nov 10, 2021 | 153.39 | 151.46 | 151.95 | 883,259 | -2.90(-1.87%) | |
Nov 09, 2021 | 153.27 | 155.21 | 153.05 | 154.85 | 1,000,574 | +0.90(+0.58%) |
Nov 08, 2021 | 154.85 | 155.98 | 153.21 | 153.95 | 1,547,440 | -0.74(-0.48%) |
Nov 05, 2021 | 152.77 | 154.74 | 152.76 | 154.69 | 1,318,442 | +3.68(+2.44%) |
Nov 04, 2021 | 147.64 | 151.76 | 147.32 | 151.01 | 1,213,448 | +3.50(+2.37%) |
Nov 03, 2021 | 144.91 | 147.57 | 144.53 | 147.51 | 1,253,840 | +3.12(+2.16%) |
Nov 02, 2021 | 139.02 | 145.05 | 137.78 | 144.39 | 1,911,738 | +5.44(+3.92%) |
Nov 01, 2021 | 138.06 | 139.35 | 136.58 | 138.95 | 1,463,940 | +2.03(+1.48%) |
Oct 29, 2021 | 135.39 | 137.77 | 135.00 | 136.92 | 1,079,749 | +0.80(+0.59%) |
Oct 28, 2021 | 137.43 | 137.73 | 134.63 | 136.12 | 983,761 | -1.03(-0.75%) |
Oct 27, 2021 | 137.59 | 138.58 | 136.65 | 137.15 | 659,885 | -0.29(-0.21%) |
Oct 26, 2021 | 140.39 | 137.44 | 1,188,883 | -2.53(-1.81%) | ||
Oct 25, 2021 | 143.44 | 144.11 | 139.92 | 139.97 | 921,411 | -3.46(-2.41%) |
Oct 22, 2021 | 142.32 | 144.41 | 141.78 | 143.43 | 619,943 | +1.53(+1.08%) |
Oct 21, 2021 | 139.08 | 142.56 | 138.50 | 141.90 | 664,766 | +3.34(+2.41%) |
Oct 20, 2021 | 139.08 | 141.01 | 138.10 | 138.56 | 727,064 | +0.06(+0.04%) |
Oct 19, 2021 | 138.63 | 138.90 | 135.93 | 138.50 | 727,692 | +0.98(+0.71%) |
Oct 18, 2021 | 135.91 | 138.07 | 135.91 | 137.52 | 508,781 | +0.73(+0.53%) |
Oct 15, 2021 | 137.00 | 137.82 | 135.83 | 136.79 | 535,414 | +1.15(+0.85%) |
Oct 14, 2021 | 134.58 | 136.59 | 134.11 | 135.64 | 603,016 | +2.29(+1.72%) |
Oct 13, 2021 | 132.18 | 133.69 | 131.25 | 133.35 | 721,697 | +1.79(+1.36%) |
Oct 12, 2021 | 129.67 | 132.67 | 129.62 | 131.56 | 783,498 | +2.28(+1.76%) |
Oct 11, 2021 | 130.08 | 130.74 | 129.13 | 129.28 | 682,788 | -1.26(-0.97%) |
Oct 08, 2021 | 131.38 | 132.40 | 129.78 | 130.54 | 821,566 | -0.81(-0.62%) |
Oct 07, 2021 | 130.26 | 132.80 | 129.34 | 131.35 | 916,987 | +2.08(+1.61%) |
Oct 06, 2021 | 125.19 | 129.34 | 125.00 | 129.27 | 1,432,671 | +3.04(+2.41%) |
Oct 05, 2021 | 122.43 | 127.68 | 121.65 | 126.23 | 1,769,457 | +3.69(+3.01%) |
Oct 04, 2021 | 125.76 | 126.86 | 122.39 | 122.54 | 1,923,934 | -4.64(-3.65%) |