Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 140.82 | 141.30 | 140.15 | 140.52 | 961,505 | -0.75(-0.53%) |
Dec 30, 2021 | 140.29 | 142.60 | 140.15 | 141.27 | 894,677 | +0.97(+0.69%) |
Dec 29, 2021 | 139.29 | 141.38 | 138.42 | 140.30 | 2,391,068 | +1.01(+0.73%) |
Dec 28, 2021 | 138.50 | 140.53 | 138.19 | 139.29 | 2,278,351 | +0.82(+0.59%) |
Dec 27, 2021 | 137.07 | 138.71 | 136.79 | 138.47 | 2,194,793 | +1.47(+1.07%) |
Dec 23, 2021 | 136.52 | 137.47 | 135.98 | 137.00 | 1,162,421 | +0.48(+0.35%) |
Dec 22, 2021 | 136.57 | 137.74 | 135.22 | 136.52 | 1,187,990 | +0.04(+0.03%) |
Dec 21, 2021 | 137.68 | 137.95 | 135.16 | 136.48 | 1,076,954 | +0.10(+0.07%) |
Dec 20, 2021 | 134.38 | 136.65 | 132.40 | 136.38 | 3,517,044 | +0.06(+0.04%) |
Dec 17, 2021 | 138.17 | 138.68 | 135.80 | 136.32 | 6,219,225 | -1.77(-1.28%) |
Dec 16, 2021 | 141.05 | 141.05 | 137.25 | 138.09 | 2,758,407 | -1.96(-1.40%) |
Dec 15, 2021 | 138.36 | 140.42 | 137.20 | 140.05 | 3,333,225 | +0.81(+0.58%) |
Dec 14, 2021 | 140.99 | 141.99 | 138.56 | 139.24 | 2,094,367 | -1.64(-1.16%) |
Dec 13, 2021 | 140.04 | 141.66 | 138.12 | 140.88 | 4,068,725 | -0.67(-0.47%) |
Dec 10, 2021 | 138.81 | 142.16 | 138.81 | 141.55 | 5,399,452 | +3.11(+2.25%) |
Dec 09, 2021 | 138.31 | 140.30 | 137.26 | 138.44 | 1,836,373 | -0.19(-0.14%) |
Dec 08, 2021 | 138.60 | 139.14 | 135.66 | 138.63 | 3,210,134 | +0.65(+0.47%) |
Dec 07, 2021 | 138.26 | 139.17 | 137.18 | 137.98 | 1,757,851 | -0.56(-0.40%) |
Dec 06, 2021 | 138.01 | 140.20 | 136.52 | 138.54 | 2,004,263 | +1.50(+1.09%) |
Dec 03, 2021 | 135.12 | 137.31 | 134.07 | 137.04 | 2,204,134 | +2.21(+1.64%) |
Dec 02, 2021 | 133.99 | 137.74 | 133.29 | 134.83 | 3,396,081 | +2.23(+1.68%) |
Dec 01, 2021 | 135.90 | 137.74 | 132.50 | 132.60 | 3,104,265 | -1.23(-0.92%) |
Nov 30, 2021 | 137.59 | 138.77 | 133.00 | 133.83 | 7,011,809 | -7.52(-5.32%) |
Nov 29, 2021 | 142.37 | 143.80 | 140.40 | 141.35 | 2,081,222 | +0.24(+0.17%) |
Nov 26, 2021 | 143.53 | 145.31 | 140.25 | 141.11 | 2,693,978 | -5.50(-3.75%) |
Nov 24, 2021 | 146.27 | 149.37 | 143.50 | 146.61 | 3,758,466 | +1.90(+1.31%) |
Nov 23, 2021 | 133.14 | 149.24 | 132.94 | 144.71 | 8,999,764 | +12.15(+9.17%) |
Nov 22, 2021 | 134.99 | 135.43 | 132.29 | 132.56 | 5,962,223 | -2.40(-1.78%) |
Nov 19, 2021 | 133.67 | 135.59 | 133.21 | 134.96 | 4,436,555 | +0.71(+0.53%) |
Nov 18, 2021 | 132.26 | 134.47 | 129.44 | 134.25 | 4,367,196 | +2.68(+2.04%) |
Nov 17, 2021 | 132.58 | 132.60 | 129.88 | 131.57 | 3,672,590 | -1.02(-0.77%) |
Nov 16, 2021 | 130.09 | 133.21 | 129.39 | 132.59 | 5,466,423 | +3.36(+2.60%) |
Nov 15, 2021 | 123.14 | 131.70 | 121.41 | 129.23 | 19,429,532 | +16.15(+14.28%) |
Nov 12, 2021 | 114.12 | 115.05 | 113.05 | 113.08 | 5,184,781 | -0.50(-0.44%) |
Nov 11, 2021 | 111.16 | 113.93 | 111.08 | 113.58 | 3,625,406 | +1.95(+1.75%) |
Nov 10, 2021 | 111.45 | 111.63 | 2,691,755 | +0.48(+0.43%) | ||
Nov 09, 2021 | 110.92 | 112.26 | 110.52 | 111.15 | 5,406,933 | +0.49(+0.44%) |
Nov 08, 2021 | 109.27 | 110.94 | 108.30 | 110.66 | 4,045,517 | +0.66(+0.60%) |
Nov 05, 2021 | 109.46 | 111.86 | 109.04 | 110.00 | 4,546,993 | +1.93(+1.79%) |
Nov 04, 2021 | 113.07 | 116.49 | 103.45 | 108.07 | 11,893,667 | -5.20(-4.59%) |
Nov 03, 2021 | 111.61 | 115.67 | 110.76 | 113.27 | 5,866,214 | +1.92(+1.72%) |
Nov 02, 2021 | 110.11 | 113.89 | 110.04 | 111.35 | 6,626,741 | +0.59(+0.53%) |
Nov 01, 2021 | 108.16 | 112.63 | 109.63 | 110.76 | 4,044,063 | +3.00(+2.78%) |
Oct 29, 2021 | 107.13 | 108.41 | 106.81 | 107.76 | 4,404,944 | +0.48(+0.45%) |
Oct 28, 2021 | 104.78 | 107.29 | 104.38 | 107.28 | 3,350,989 | +2.79(+2.67%) |
Oct 27, 2021 | 105.43 | 105.62 | 102.76 | 104.49 | 2,200,125 | -0.47(-0.45%) |
Oct 26, 2021 | 105.36 | 105.76 | 104.96 | 3,267,326 | -0.06(-0.06%) | |
Oct 25, 2021 | 103.33 | 105.35 | 103.00 | 105.02 | 2,341,860 | +1.87(+1.81%) |
Oct 22, 2021 | 102.39 | 103.28 | 102.19 | 103.15 | 1,290,194 | +0.70(+0.68%) |
Oct 21, 2021 | 101.18 | 102.72 | 101.00 | 102.45 | 1,519,852 | +1.11(+1.10%) |
Oct 20, 2021 | 100.31 | 102.39 | 100.05 | 101.34 | 1,387,311 | +1.06(+1.06%) |
Oct 19, 2021 | 100.95 | 101.02 | 99.56 | 100.28 | 1,974,972 | -0.67(-0.66%) |
Oct 18, 2021 | 98.78 | 101.43 | 98.43 | 100.95 | 2,833,874 | +1.68(+1.69%) |
Oct 15, 2021 | 99.78 | 99.82 | 98.81 | 99.27 | 1,981,774 | +0.63(+0.64%) |
Oct 14, 2021 | 97.22 | 99.15 | 96.70 | 98.64 | 2,076,419 | +1.27(+1.30%) |
Oct 13, 2021 | 97.56 | 98.65 | 97.17 | 97.37 | 1,608,970 | -0.73(-0.74%) |
Oct 12, 2021 | 98.37 | 99.25 | 97.86 | 98.10 | 2,386,038 | -0.35(-0.36%) |
Oct 11, 2021 | 98.85 | 99.63 | 98.40 | 98.45 | 1,662,184 | -0.40(-0.40%) |
Oct 08, 2021 | 98.40 | 99.52 | 98.29 | 98.85 | 1,064,760 | +0.57(+0.58%) |
Oct 07, 2021 | 97.78 | 99.40 | 97.46 | 98.28 | 2,546,519 | +1.17(+1.20%) |
Oct 06, 2021 | 96.66 | 97.67 | 96.07 | 97.11 | 3,488,580 | -0.06(-0.06%) |
Oct 05, 2021 | 98.28 | 99.31 | 97.16 | 97.17 | 3,639,939 | -1.22(-1.24%) |
Oct 04, 2021 | 97.95 | 100.25 | 97.66 | 98.39 | 6,853,227 | +0.41(+0.42%) |