Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 151.63 | 152.87 | 147.95 | 148.90 | 2,297,898 | -3.48(-2.28%) |
Dec 30, 2021 | 150.31 | 155.50 | 149.50 | 152.38 | 1,909,737 | +2.27(+1.51%) |
Dec 29, 2021 | 152.60 | 153.68 | 144.62 | 150.11 | 2,627,130 | -3.45(-2.25%) |
Dec 28, 2021 | 156.00 | 157.46 | 152.60 | 153.56 | 2,065,613 | -2.48(-1.59%) |
Dec 27, 2021 | 153.26 | 156.27 | 152.95 | 156.04 | 1,724,733 | +2.36(+1.54%) |
Dec 23, 2021 | 148.47 | 154.74 | 146.94 | 153.68 | 1,915,813 | +4.44(+2.98%) |
Dec 22, 2021 | 149.99 | 150.60 | 144.40 | 149.24 | 2,384,095 | -2.37(-1.56%) |
Dec 21, 2021 | 150.00 | 152.94 | 147.00 | 151.61 | 1,392,015 | +3.54(+2.39%) |
Dec 20, 2021 | 146.14 | 150.81 | 145.50 | 148.07 | 1,698,552 | -0.74(-0.50%) |
Dec 17, 2021 | 143.04 | 150.11 | 139.00 | 148.81 | 5,465,611 | +4.37(+3.03%) |
Dec 16, 2021 | 157.00 | 157.00 | 143.31 | 144.44 | 3,986,256 | -11.80(-7.55%) |
Dec 15, 2021 | 154.19 | 157.89 | 147.28 | 156.24 | 2,893,955 | -0.19(-0.12%) |
Dec 14, 2021 | 152.80 | 159.64 | 150.02 | 156.43 | 3,514,089 | +1.18(+0.76%) |
Dec 13, 2021 | 156.70 | 158.42 | 149.00 | 155.25 | 4,108,112 | -2.75(-1.74%) |
Dec 10, 2021 | 165.00 | 171.08 | 157.60 | 158.00 | 2,937,792 | -6.86(-4.16%) |
Dec 09, 2021 | 167.61 | 168.54 | 162.83 | 164.86 | 3,361,076 | -4.07(-2.41%) |
Dec 08, 2021 | 163.00 | 170.89 | 159.43 | 168.93 | 2,608,334 | +5.47(+3.35%) |
Dec 07, 2021 | 165.77 | 167.30 | 158.80 | 163.46 | 4,729,886 | +1.92(+1.19%) |
Dec 06, 2021 | 156.16 | 163.15 | 155.39 | 161.54 | 4,702,062 | +3.83(+2.43%) |
Dec 03, 2021 | 162.21 | 163.00 | 149.57 | 157.71 | 5,274,375 | -8.41(-5.06%) |
Dec 02, 2021 | 163.51 | 168.36 | 160.29 | 166.12 | 3,865,767 | +4.50(+2.78%) |
Dec 01, 2021 | 183.00 | 185.28 | 160.88 | 161.62 | 4,871,136 | -17.15(-9.59%) |
Nov 30, 2021 | 182.48 | 186.00 | 174.41 | 178.77 | 6,673,555 | -4.24(-2.32%) |
Nov 29, 2021 | 186.55 | 188.97 | 178.13 | 183.01 | 4,792,827 | -4.91(-2.61%) |
Nov 26, 2021 | 187.90 | 188.99 | 181.36 | 187.92 | 3,231,439 | +2.99(+1.62%) |
Nov 24, 2021 | 181.10 | 189.97 | 177.65 | 184.93 | 4,357,767 | +0.62(+0.34%) |
Nov 23, 2021 | 193.81 | 199.36 | 182.81 | 184.31 | 4,971,923 | -17.15(-8.51%) |
Nov 22, 2021 | 217.95 | 217.95 | 189.36 | 201.46 | 7,043,192 | -13.79(-6.41%) |
Nov 19, 2021 | 234.79 | 234.79 | 214.79 | 215.25 | 2,820,553 | -13.56(-5.93%) |
Nov 18, 2021 | 226.44 | 228.93 | 225.56 | 228.81 | 2,327,372 | -0.65(-0.28%) |
Nov 17, 2021 | 235.00 | 235.75 | 225.57 | 229.46 | 3,292,032 | -5.19(-2.21%) |
Nov 16, 2021 | 237.06 | 242.51 | 234.26 | 234.65 | 2,621,065 | -8.07(-3.32%) |
Nov 15, 2021 | 247.52 | 257.25 | 241.21 | 242.72 | 5,231,209 | -3.25(-1.32%) |
Nov 12, 2021 | 227.87 | 249.50 | 227.51 | 245.97 | 7,368,678 | +18.55(+8.16%) |
Nov 11, 2021 | 219.26 | 233.08 | 218.24 | 227.42 | 6,118,304 | +13.18(+6.15%) |
Nov 10, 2021 | 223.58 | 214.24 | 13,690,570 | +22.23(+11.58%) | ||
Nov 09, 2021 | 196.40 | 198.75 | 187.35 | 192.01 | 5,433,276 | -1.14(-0.59%) |
Nov 08, 2021 | 199.40 | 202.87 | 191.86 | 193.15 | 2,678,193 | -5.53(-2.78%) |
Nov 05, 2021 | 204.35 | 208.27 | 198.36 | 198.68 | 2,900,928 | -8.76(-4.22%) |
Nov 04, 2021 | 207.25 | 209.58 | 204.27 | 207.44 | 1,386,685 | +1.42(+0.69%) |
Nov 03, 2021 | 200.05 | 206.69 | 197.90 | 206.02 | 2,177,542 | +6.83(+3.43%) |
Nov 02, 2021 | 198.26 | 201.38 | 196.26 | 199.19 | 2,135,585 | +1.25(+0.63%) |
Nov 01, 2021 | 195.01 | 198.85 | 195.41 | 197.94 | 2,590,355 | +3.14(+1.61%) |
Oct 29, 2021 | 196.01 | 198.80 | 194.13 | 194.80 | 1,930,763 | -1.20(-0.61%) |
Oct 28, 2021 | 197.93 | 199.65 | 194.54 | 196.00 | 3,115,073 | -2.95(-1.48%) |
Oct 27, 2021 | 199.72 | 203.00 | 195.93 | 198.95 | 5,179,701 | -13.98(-6.57%) |
Oct 26, 2021 | 217.63 | 212.93 | 847,163 | -3.40(-1.57%) | ||
Oct 25, 2021 | 215.00 | 220.61 | 214.07 | 216.33 | 1,123,846 | +2.50(+1.17%) |
Oct 22, 2021 | 218.00 | 218.44 | 212.39 | 213.83 | 806,234 | -4.99(-2.28%) |
Oct 21, 2021 | 214.83 | 220.27 | 212.81 | 218.82 | 903,813 | +3.14(+1.46%) |
Oct 20, 2021 | 214.75 | 217.85 | 213.56 | 215.68 | 1,086,680 | +2.35(+1.10%) |
Oct 19, 2021 | 218.28 | 215.37 | 211.08 | 213.33 | 973,375 | -2.04(-0.95%) |
Oct 18, 2021 | 214.62 | 215.99 | 213.26 | 215.37 | 956,325 | +1.30(+0.61%) |
Oct 15, 2021 | 213.51 | 217.55 | 212.48 | 214.07 | 1,169,475 | +1.64(+0.77%) |
Oct 14, 2021 | 207.00 | 213.94 | 205.88 | 212.43 | 1,341,339 | +7.01(+3.41%) |
Oct 13, 2021 | 200.00 | 206.38 | 198.73 | 205.42 | 1,281,269 | +6.42(+3.23%) |
Oct 12, 2021 | 202.93 | 204.35 | 198.66 | 199.00 | 2,371,799 | +3.70(+1.89%) |
Oct 11, 2021 | 203.43 | 204.41 | 194.54 | 195.30 | 1,511,422 | -9.12(-4.46%) |
Oct 08, 2021 | 204.90 | 207.99 | 204.15 | 204.42 | 892,149 | -0.50(-0.24%) |
Oct 07, 2021 | 209.31 | 210.25 | 204.58 | 204.92 | 1,081,365 | -0.34(-0.17%) |
Oct 06, 2021 | 198.73 | 205.40 | 198.19 | 205.26 | 2,257,025 | +5.76(+2.89%) |
Oct 05, 2021 | 199.83 | 202.93 | 198.92 | 199.50 | 1,137,112 | +1.82(+0.92%) |
Oct 04, 2021 | 201.14 | 203.62 | 196.86 | 197.68 | 1,556,957 | -6.31(-3.09%) |