Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 159.30 | 165.19 | 158.72 | 162.38 | 94,191 | +1.58(+0.98%) |
Dec 30, 2021 | 164.52 | 169.07 | 160.45 | 160.80 | 90,858 | -3.90(-2.37%) |
Dec 29, 2021 | 166.58 | 169.74 | 162.00 | 164.70 | 126,849 | -2.47(-1.48%) |
Dec 28, 2021 | 169.42 | 173.00 | 164.50 | 167.17 | 160,390 | +0.49(+0.30%) |
Dec 27, 2021 | 154.55 | 167.21 | 149.50 | 166.68 | 201,772 | +10.67(+6.84%) |
Dec 23, 2021 | 159.60 | 163.75 | 155.82 | 156.01 | 141,343 | +0.34(+0.22%) |
Dec 22, 2021 | 154.00 | 160.27 | 149.00 | 155.67 | 196,362 | +1.31(+0.85%) |
Dec 21, 2021 | 146.42 | 155.00 | 145.00 | 154.36 | 248,485 | +14.79(+10.60%) |
Dec 20, 2021 | 134.00 | 139.77 | 127.50 | 139.57 | 423,705 | -5.42(-3.74%) |
Dec 17, 2021 | 149.99 | 152.00 | 140.65 | 144.99 | 320,443 | -9.04(-5.87%) |
Dec 16, 2021 | 154.22 | 164.18 | 153.42 | 154.03 | 309,432 | +3.36(+2.23%) |
Dec 15, 2021 | 151.01 | 153.37 | 140.00 | 150.67 | 420,440 | -2.62(-1.71%) |
Dec 14, 2021 | 151.00 | 160.25 | 149.65 | 153.29 | 149,211 | -0.88(-0.57%) |
Dec 13, 2021 | 164.38 | 165.00 | 151.05 | 154.17 | 257,050 | -15.35(-9.05%) |
Dec 10, 2021 | 171.89 | 171.89 | 159.50 | 169.52 | 152,052 | +3.66(+2.21%) |
Dec 09, 2021 | 167.82 | 169.43 | 162.47 | 165.86 | 156,196 | -4.95(-2.90%) |
Dec 08, 2021 | 175.00 | 177.15 | 169.59 | 170.81 | 106,472 | -2.13(-1.23%) |
Dec 07, 2021 | 168.30 | 180.15 | 167.00 | 172.94 | 235,441 | +12.94(+8.09%) |
Dec 06, 2021 | 160.55 | 166.00 | 153.50 | 160.00 | 306,544 | +7.22(+4.73%) |
Dec 03, 2021 | 166.06 | 168.16 | 148.50 | 152.78 | 471,001 | -5.11(-3.24%) |
Dec 02, 2021 | 141.57 | 160.00 | 137.94 | 157.89 | 362,150 | +13.59(+9.42%) |
Dec 01, 2021 | 161.25 | 165.50 | 144.00 | 144.30 | 439,636 | -4.96(-3.32%) |
Nov 30, 2021 | 147.85 | 155.01 | 145.14 | 149.26 | 475,313 | -9.01(-5.69%) |
Nov 29, 2021 | 167.45 | 172.39 | 156.05 | 158.27 | 511,648 | +2.95(+1.90%) |
Nov 26, 2021 | 155.00 | 157.12 | 140.00 | 155.32 | 770,966 | -28.39(-15.45%) |
Nov 24, 2021 | 175.06 | 187.45 | 175.06 | 183.71 | 241,748 | +3.96(+2.20%) |
Nov 23, 2021 | 167.71 | 181.60 | 167.71 | 179.75 | 462,604 | +18.00(+11.13%) |
Nov 22, 2021 | 151.78 | 168.99 | 151.43 | 161.75 | 442,419 | +10.58(+7.00%) |
Nov 19, 2021 | 161.54 | 162.90 | 149.71 | 151.17 | 603,626 | -21.96(-12.68%) |
Nov 18, 2021 | 174.70 | 175.07 | 172.76 | 173.13 | 280,136 | -2.71(-1.54%) |
Nov 17, 2021 | 182.00 | 188.86 | 173.30 | 175.84 | 324,458 | -11.16(-5.97%) |
Nov 16, 2021 | 190.00 | 192.40 | 184.30 | 187.00 | 153,797 | -1.87(-0.99%) |
Nov 15, 2021 | 184.71 | 193.00 | 179.50 | 188.87 | 299,610 | +3.27(+1.76%) |
Nov 12, 2021 | 183.12 | 188.20 | 181.80 | 185.60 | 101,671 | -1.28(-0.68%) |
Nov 11, 2021 | 186.90 | 192.42 | 186.52 | 186.88 | 141,044 | +1.78(+0.96%) |
Nov 10, 2021 | 200.50 | 185.10 | 450,020 | -18.69(-9.17%) | ||
Nov 09, 2021 | 200.21 | 204.00 | 193.31 | 203.79 | 224,708 | +3.03(+1.51%) |
Nov 08, 2021 | 200.00 | 207.78 | 198.37 | 200.76 | 349,621 | +6.71(+3.46%) |
Nov 05, 2021 | 193.00 | 196.59 | 187.06 | 194.05 | 264,181 | +8.05(+4.33%) |
Nov 04, 2021 | 195.50 | 197.39 | 180.51 | 186.00 | 434,941 | -1.23(-0.66%) |
Nov 03, 2021 | 182.85 | 192.35 | 180.50 | 187.23 | 355,820 | -3.85(-2.01%) |
Nov 02, 2021 | 198.35 | 202.00 | 190.25 | 191.08 | 330,990 | -8.92(-4.46%) |
Nov 01, 2021 | 195.70 | 201.69 | 194.40 | 200.00 | 244,120 | +9.57(+5.03%) |
Oct 29, 2021 | 197.75 | 198.80 | 187.05 | 190.43 | 259,382 | -5.69(-2.90%) |
Oct 28, 2021 | 191.05 | 197.11 | 189.71 | 196.12 | 223,742 | +2.37(+1.22%) |
Oct 27, 2021 | 208.24 | 211.59 | 192.11 | 193.75 | 493,695 | -22.74(-10.50%) |
Oct 26, 2021 | 216.68 | 216.49 | 244,654 | +1.67(+0.78%) | ||
Oct 25, 2021 | 212.88 | 220.00 | 210.96 | 214.82 | 331,953 | +9.61(+4.68%) |
Oct 22, 2021 | 202.11 | 207.00 | 195.25 | 205.21 | 498,981 | +5.56(+2.78%) |
Oct 21, 2021 | 204.05 | 208.23 | 194.06 | 199.65 | 435,155 | -8.30(-3.99%) |
Oct 20, 2021 | 195.51 | 208.11 | 194.24 | 207.95 | 299,066 | +6.66(+3.31%) |
Oct 19, 2021 | 197.28 | 203.98 | 193.92 | 201.29 | 244,299 | +6.87(+3.53%) |
Oct 18, 2021 | 200.03 | 204.00 | 190.75 | 194.42 | 286,103 | +0.42(+0.22%) |
Oct 15, 2021 | 200.00 | 203.50 | 193.47 | 194.00 | 214,439 | -1.00(-0.51%) |
Oct 14, 2021 | 198.08 | 200.68 | 189.81 | 195.00 | 183,710 | +4.18(+2.19%) |
Oct 13, 2021 | 187.00 | 194.05 | 180.24 | 190.82 | 346,945 | -1.93(-1.00%) |
Oct 12, 2021 | 193.07 | 200.51 | 189.42 | 192.75 | 346,080 | -0.88(-0.45%) |
Oct 11, 2021 | 205.41 | 207.59 | 192.43 | 193.63 | 555,662 | -3.00(-1.53%) |
Oct 08, 2021 | 181.00 | 197.83 | 180.89 | 196.63 | 698,446 | +21.30(+12.15%) |
Oct 07, 2021 | 172.99 | 178.50 | 170.33 | 175.33 | 374,605 | +2.80(+1.62%) |
Oct 06, 2021 | 166.06 | 173.40 | 161.00 | 172.53 | 446,159 | -2.27(-1.30%) |
Oct 05, 2021 | 177.14 | 184.05 | 168.09 | 174.80 | 637,621 | +4.63(+2.72%) |
Oct 04, 2021 | 167.29 | 174.89 | 164.12 | 170.17 | 695,786 | +8.94(+5.54%) |