Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 154.00 | 156.74 | 152.17 | 152.31 | 2,204,402 | -2.85(-1.84%) |
Dec 30, 2021 | 151.92 | 157.79 | 150.12 | 155.16 | 2,957,716 | +2.68(+1.76%) |
Dec 29, 2021 | 152.38 | 153.26 | 148.26 | 152.48 | 2,487,650 | +0.09(+0.06%) |
Dec 28, 2021 | 156.89 | 156.93 | 151.77 | 152.39 | 2,627,137 | -4.13(-2.64%) |
Dec 27, 2021 | 154.99 | 159.73 | 154.42 | 156.52 | 3,537,474 | -0.49(-0.31%) |
Dec 23, 2021 | 153.17 | 158.15 | 151.38 | 157.01 | 3,267,508 | +3.16(+2.05%) |
Dec 22, 2021 | 153.59 | 155.74 | 150.91 | 153.85 | 3,568,566 | -0.39(-0.25%) |
Dec 21, 2021 | 148.76 | 155.27 | 147.12 | 154.24 | 3,814,190 | +6.18(+4.17%) |
Dec 20, 2021 | 154.51 | 158.63 | 147.13 | 148.06 | 5,415,594 | -7.31(-4.70%) |
Dec 17, 2021 | 148.73 | 155.99 | 146.18 | 155.37 | 8,357,220 | +5.36(+3.57%) |
Dec 16, 2021 | 145.85 | 150.90 | 145.01 | 150.01 | 8,032,123 | -1.06(-0.70%) |
Dec 15, 2021 | 145.00 | 152.37 | 143.48 | 151.07 | 7,444,465 | +6.61(+4.58%) |
Dec 14, 2021 | 137.72 | 146.16 | 136.36 | 144.46 | 7,685,541 | +4.69(+3.36%) |
Dec 13, 2021 | 143.88 | 146.48 | 139.56 | 139.77 | 5,849,755 | -4.71(-3.26%) |
Dec 10, 2021 | 148.25 | 152.93 | 142.62 | 144.48 | 7,906,586 | -4.89(-3.27%) |
Dec 09, 2021 | 155.26 | 163.77 | 147.70 | 149.37 | 17,113,280 | -4.37(-2.84%) |
Dec 08, 2021 | 141.14 | 154.99 | 139.62 | 153.74 | 18,724,268 | +15.14(+10.92%) |
Dec 07, 2021 | 147.50 | 148.80 | 138.51 | 138.60 | 16,161,532 | -5.28(-3.67%) |
Dec 06, 2021 | 135.64 | 146.06 | 132.98 | 143.88 | 23,226,788 | +8.79(+6.51%) |
Dec 03, 2021 | 154.80 | 155.40 | 131.51 | 135.09 | 76,138,920 | -45.41(-25.16%) |
Dec 02, 2021 | 230.95 | 234.52 | 180.50 | 180.50 | 7,651,073 | -50.29(-21.79%) |
Dec 01, 2021 | 248.08 | 249.64 | 230.37 | 230.79 | 2,233,423 | -15.57(-6.32%) |
Nov 30, 2021 | 252.52 | 255.40 | 251.47 | 246.36 | 1,972,166 | -5.14(-2.04%) |
Nov 29, 2021 | 250.32 | 252.66 | 245.52 | 251.50 | 1,725,540 | +1.87(+0.75%) |
Nov 26, 2021 | 257.48 | 257.48 | 247.66 | 249.63 | 1,692,136 | +6.16(+2.53%) |
Nov 24, 2021 | 241.04 | 243.70 | 233.33 | 243.47 | 1,627,359 | +0.82(+0.34%) |
Nov 23, 2021 | 241.42 | 246.99 | 238.50 | 242.65 | 2,191,514 | -4.97(-2.01%) |
Nov 22, 2021 | 262.01 | 262.36 | 244.50 | 247.62 | 2,630,273 | -15.72(-5.97%) |
Nov 19, 2021 | 267.92 | 275.54 | 263.11 | 263.34 | 1,265,661 | -0.84(-0.32%) |
Nov 18, 2021 | 267.75 | 264.85 | 264.04 | 264.18 | 1,023,546 | -2.94(-1.10%) |
Nov 17, 2021 | 267.84 | 272.96 | 265.32 | 267.12 | 1,351,420 | -0.62(-0.23%) |
Nov 16, 2021 | 263.41 | 268.96 | 261.32 | 267.74 | 1,399,460 | +4.03(+1.53%) |
Nov 15, 2021 | 266.10 | 267.59 | 262.50 | 263.71 | 1,801,104 | -0.95(-0.36%) |
Nov 12, 2021 | 259.00 | 265.62 | 258.00 | 264.66 | 2,060,126 | +10.11(+3.97%) |
Nov 11, 2021 | 257.39 | 260.20 | 254.29 | 254.55 | 1,533,418 | -1.11(-0.43%) |
Nov 10, 2021 | 273.61 | 255.66 | 3,664,322 | -19.51(-7.09%) | ||
Nov 09, 2021 | 275.26 | 279.51 | 273.25 | 275.17 | 1,064,843 | +1.26(+0.46%) |
Nov 08, 2021 | 267.89 | 275.90 | 267.89 | 273.91 | 2,287,053 | +6.42(+2.40%) |
Nov 05, 2021 | 280.54 | 281.33 | 265.26 | 267.49 | 2,782,066 | -16.62(-5.85%) |
Nov 04, 2021 | 283.21 | 288.13 | 282.68 | 284.11 | 905,665 | +0.90(+0.32%) |
Nov 03, 2021 | 283.02 | 283.94 | 278.25 | 283.21 | 893,228 | +1.35(+0.48%) |
Nov 02, 2021 | 279.03 | 282.48 | 277.62 | 281.86 | 1,464,526 | +3.90(+1.40%) |
Nov 01, 2021 | 277.27 | 277.11 | 274.52 | 277.96 | 935,642 | -0.33(-0.12%) |
Oct 29, 2021 | 275.88 | 280.09 | 274.82 | 278.29 | 1,218,280 | +2.35(+0.85%) |
Oct 28, 2021 | 274.50 | 276.90 | 266.81 | 275.94 | 1,650,982 | -2.02(-0.73%) |
Oct 27, 2021 | 282.00 | 285.00 | 277.68 | 277.96 | 1,387,056 | -2.62(-0.93%) |
Oct 26, 2021 | 281.57 | 280.58 | 1,882,957 | +2.72(+0.98%) | ||
Oct 25, 2021 | 275.58 | 279.94 | 273.90 | 277.86 | 968,451 | +3.13(+1.14%) |
Oct 22, 2021 | 280.81 | 273.05 | 274.73 | 1,541,317 | -5.14(-1.84%) | |
Oct 21, 2021 | 270.85 | 280.79 | 270.78 | 279.87 | 2,563,451 | +8.61(+3.17%) |
Oct 20, 2021 | 275.00 | 277.49 | 268.08 | 271.26 | 1,200,868 | -1.63(-0.60%) |
Oct 19, 2021 | 272.00 | 276.51 | 270.36 | 272.89 | 1,772,234 | +3.19(+1.18%) |
Oct 18, 2021 | 261.35 | 269.91 | 261.29 | 269.70 | 1,626,486 | +9.23(+3.54%) |
Oct 15, 2021 | 261.95 | 262.34 | 258.12 | 260.47 | 1,220,418 | -0.71(-0.27%) |
Oct 14, 2021 | 263.01 | 268.19 | 260.66 | 261.18 | 1,556,793 | +1.87(+0.72%) |
Oct 13, 2021 | 258.48 | 260.65 | 255.51 | 259.31 | 2,388,279 | +4.62(+1.81%) |
Oct 12, 2021 | 261.99 | 262.00 | 250.12 | 254.69 | 3,437,268 | -6.81(-2.60%) |
Oct 11, 2021 | 261.98 | 265.50 | 259.03 | 261.50 | 949,292 | -1.53(-0.58%) |
Oct 08, 2021 | 268.82 | 269.99 | 261.75 | 263.03 | 2,037,107 | -4.80(-1.79%) |
Oct 07, 2021 | 266.91 | 271.94 | 265.00 | 267.83 | 2,043,260 | +2.71(+1.02%) |
Oct 06, 2021 | 253.77 | 265.23 | 253.62 | 265.12 | 3,325,973 | +8.92(+3.48%) |
Oct 05, 2021 | 248.00 | 257.08 | 247.58 | 256.20 | 2,490,172 | +9.63(+3.91%) |
Oct 04, 2021 | 255.15 | 255.15 | 241.95 | 246.57 | 3,048,415 | -11.20(-4.34%) |