Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 191.72 | 194.04 | 187.50 | 189.97 | 787,154 | -2.84(-1.47%) |
Dec 30, 2021 | 191.81 | 197.84 | 191.81 | 192.81 | 653,552 | +1.09(+0.57%) |
Dec 29, 2021 | 193.20 | 194.11 | 189.23 | 191.72 | 789,683 | -1.14(-0.59%) |
Dec 28, 2021 | 197.61 | 198.47 | 192.54 | 192.86 | 948,372 | -6.02(-3.03%) |
Dec 27, 2021 | 204.39 | 206.48 | 197.86 | 198.88 | 700,111 | -5.49(-2.69%) |
Dec 23, 2021 | 203.15 | 205.59 | 199.92 | 204.37 | 623,827 | +0.58(+0.28%) |
Dec 22, 2021 | 204.86 | 206.89 | 201.19 | 203.79 | 807,652 | -0.75(-0.37%) |
Dec 21, 2021 | 197.34 | 205.78 | 197.34 | 204.54 | 1,078,823 | +8.56(+4.37%) |
Dec 20, 2021 | 196.19 | 197.99 | 193.73 | 195.98 | 1,410,196 | -5.80(-2.87%) |
Dec 17, 2021 | 187.72 | 204.00 | 183.74 | 201.78 | 2,109,036 | +12.27(+6.47%) |
Dec 16, 2021 | 200.65 | 203.00 | 184.29 | 189.51 | 2,811,438 | -17.78(-8.58%) |
Dec 15, 2021 | 204.80 | 209.38 | 201.15 | 207.29 | 1,353,383 | +1.18(+0.57%) |
Dec 14, 2021 | 202.57 | 209.45 | 201.37 | 206.11 | 1,363,236 | +0.56(+0.27%) |
Dec 13, 2021 | 202.25 | 206.64 | 197.86 | 205.55 | 1,331,989 | +3.51(+1.74%) |
Dec 10, 2021 | 215.64 | 219.28 | 199.92 | 202.04 | 2,761,161 | -17.09(-7.80%) |
Dec 09, 2021 | 237.59 | 238.40 | 218.96 | 219.13 | 2,036,084 | -18.85(-7.92%) |
Dec 08, 2021 | 231.00 | 240.07 | 229.44 | 237.98 | 936,481 | +7.84(+3.41%) |
Dec 07, 2021 | 229.00 | 232.91 | 225.62 | 230.14 | 1,595,470 | +8.84(+3.99%) |
Dec 06, 2021 | 229.85 | 232.07 | 221.24 | 221.30 | 2,277,003 | -13.11(-5.59%) |
Dec 03, 2021 | 236.61 | 239.59 | 226.58 | 234.41 | 1,506,775 | -2.02(-0.85%) |
Dec 02, 2021 | 241.50 | 246.69 | 230.27 | 236.43 | 1,606,493 | -7.71(-3.16%) |
Dec 01, 2021 | 251.82 | 261.24 | 242.77 | 244.14 | 1,409,474 | -3.70(-1.49%) |
Nov 30, 2021 | 267.50 | 269.77 | 247.69 | 247.84 | 2,034,639 | -19.67(-7.35%) |
Nov 29, 2021 | 270.84 | 273.64 | 265.64 | 267.51 | 983,336 | -8.91(-3.22%) |
Nov 26, 2021 | 292.10 | 298.00 | 275.12 | 276.42 | 984,325 | -2.90(-1.04%) |
Nov 24, 2021 | 264.62 | 284.14 | 262.09 | 279.32 | 1,896,203 | +19.52(+7.51%) |
Nov 23, 2021 | 259.55 | 260.88 | 248.85 | 259.80 | 840,504 | +1.27(+0.49%) |
Nov 22, 2021 | 276.26 | 279.18 | 258.00 | 258.53 | 1,057,239 | -16.28(-5.92%) |
Nov 19, 2021 | 263.00 | 281.93 | 261.13 | 274.81 | 1,761,305 | +16.00(+6.18%) |
Nov 18, 2021 | 265.11 | 260.05 | 258.01 | 258.81 | 684,428 | -4.47(-1.70%) |
Nov 17, 2021 | 269.87 | 270.49 | 260.38 | 263.28 | 1,006,678 | -5.18(-1.93%) |
Nov 16, 2021 | 254.71 | 272.50 | 253.17 | 268.46 | 1,634,255 | +14.93(+5.89%) |
Nov 15, 2021 | 253.27 | 256.43 | 251.27 | 253.53 | 712,582 | -4.48(-1.74%) |
Nov 12, 2021 | 244.10 | 258.05 | 242.10 | 258.01 | 1,284,495 | +13.94(+5.71%) |
Nov 11, 2021 | 242.59 | 247.84 | 241.34 | 244.07 | 583,165 | +3.14(+1.30%) |
Nov 10, 2021 | 248.29 | 239.46 | 240.93 | 1,101,778 | -9.68(-3.86%) | |
Nov 09, 2021 | 244.85 | 252.72 | 244.53 | 250.61 | 1,066,742 | +6.41(+2.62%) |
Nov 08, 2021 | 245.60 | 249.84 | 242.28 | 244.20 | 1,262,801 | -2.02(-0.82%) |
Nov 05, 2021 | 253.00 | 254.45 | 239.01 | 246.22 | 2,255,943 | -9.35(-3.66%) |
Nov 04, 2021 | 250.01 | 261.15 | 241.20 | 255.57 | 3,174,045 | -13.33(-4.96%) |
Nov 03, 2021 | 258.00 | 272.26 | 257.12 | 268.90 | 3,499,422 | +11.65(+4.53%) |
Nov 02, 2021 | 254.39 | 258.59 | 242.99 | 257.25 | 1,817,579 | +4.73(+1.87%) |
Nov 01, 2021 | 247.84 | 255.33 | 242.79 | 252.52 | 1,469,733 | +3.42(+1.37%) |
Oct 29, 2021 | 240.80 | 250.17 | 240.80 | 249.10 | 1,377,960 | -1.41(-0.56%) |
Oct 28, 2021 | 232.38 | 250.80 | 232.29 | 250.51 | 2,119,812 | +20.38(+8.86%) |
Oct 27, 2021 | 238.81 | 241.74 | 229.70 | 230.13 | 2,502,587 | -5.87(-2.49%) |
Oct 26, 2021 | 236.47 | 236.00 | 1,028,403 | +0.87(+0.37%) | ||
Oct 25, 2021 | 238.04 | 239.77 | 233.52 | 235.13 | 1,376,194 | -1.34(-0.57%) |
Oct 22, 2021 | 243.23 | 243.49 | 233.02 | 236.47 | 1,273,088 | -7.36(-3.02%) |
Oct 21, 2021 | 246.36 | 247.70 | 242.25 | 243.83 | 899,947 | -4.06(-1.64%) |
Oct 20, 2021 | 248.03 | 252.50 | 247.65 | 247.89 | 839,272 | -1.14(-0.46%) |
Oct 19, 2021 | 246.00 | 249.50 | 241.81 | 249.03 | 1,067,448 | +6.70(+2.76%) |
Oct 18, 2021 | 239.65 | 243.77 | 235.11 | 242.33 | 1,233,423 | +2.56(+1.07%) |
Oct 15, 2021 | 245.10 | 247.98 | 239.14 | 239.77 | 782,787 | -2.33(-0.96%) |
Oct 14, 2021 | 229.65 | 242.98 | 228.70 | 242.10 | 1,533,157 | +6.64(+2.82%) |
Oct 13, 2021 | 226.69 | 236.00 | 223.00 | 235.46 | 2,285,375 | +1.19(+0.51%) |
Oct 12, 2021 | 235.32 | 240.78 | 233.45 | 234.27 | 1,302,498 | +0.05(+0.02%) |
Oct 11, 2021 | 242.26 | 242.26 | 233.91 | 234.22 | 963,939 | -7.95(-3.28%) |
Oct 08, 2021 | 244.42 | 247.53 | 240.63 | 242.17 | 739,718 | -1.22(-0.50%) |
Oct 07, 2021 | 240.14 | 250.28 | 240.14 | 243.39 | 939,237 | +2.71(+1.13%) |
Oct 06, 2021 | 239.79 | 247.03 | 236.79 | 240.68 | 1,057,075 | -0.67(-0.28%) |
Oct 05, 2021 | 241.95 | 246.24 | 240.21 | 241.35 | 1,929,322 | +1.86(+0.78%) |
Oct 04, 2021 | 245.00 | 251.00 | 238.29 | 239.49 | 2,365,448 | -13.58(-5.37%) |