Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 201.30 | 206.00 | 201.30 | 202.89 | 357,115 | +1.70(+0.84%) |
Dec 30, 2021 | 203.54 | 207.20 | 200.93 | 201.19 | 221,771 | -3.57(-1.74%) |
Dec 29, 2021 | 201.54 | 205.35 | 200.01 | 204.76 | 235,030 | +1.05(+0.52%) |
Dec 28, 2021 | 211.39 | 211.53 | 200.87 | 203.71 | 358,639 | -5.69(-2.72%) |
Dec 27, 2021 | 201.10 | 211.10 | 201.10 | 209.40 | 412,059 | +8.82(+4.40%) |
Dec 23, 2021 | 196.06 | 202.79 | 195.50 | 200.58 | 353,325 | +3.23(+1.64%) |
Dec 22, 2021 | 196.36 | 199.50 | 191.91 | 197.35 | 602,975 | +1.48(+0.75%) |
Dec 21, 2021 | 190.05 | 196.15 | 187.38 | 195.87 | 607,886 | +11.32(+6.14%) |
Dec 20, 2021 | 174.05 | 187.65 | 171.89 | 184.55 | 779,600 | +3.95(+2.19%) |
Dec 17, 2021 | 176.32 | 188.13 | 173.51 | 180.60 | 1,276,002 | +0.97(+0.54%) |
Dec 16, 2021 | 210.02 | 211.92 | 176.26 | 179.63 | 1,895,762 | -29.94(-14.29%) |
Dec 15, 2021 | 195.84 | 210.06 | 192.01 | 209.57 | 796,132 | +14.35(+7.35%) |
Dec 14, 2021 | 193.63 | 198.73 | 190.00 | 195.22 | 498,399 | -3.39(-1.71%) |
Dec 13, 2021 | 208.72 | 208.72 | 195.35 | 198.61 | 560,136 | -9.20(-4.43%) |
Dec 10, 2021 | 216.00 | 216.00 | 203.71 | 207.81 | 517,058 | +0.18(+0.08%) |
Dec 09, 2021 | 215.10 | 221.89 | 204.96 | 207.63 | 600,273 | -9.12(-4.21%) |
Dec 08, 2021 | 216.01 | 218.93 | 209.05 | 216.75 | 624,105 | +0.09(+0.04%) |
Dec 07, 2021 | 205.00 | 224.86 | 204.23 | 216.66 | 1,483,062 | +21.89(+11.24%) |
Dec 06, 2021 | 190.72 | 198.25 | 182.66 | 194.77 | 915,695 | +1.25(+0.65%) |
Dec 03, 2021 | 203.85 | 205.72 | 186.00 | 193.52 | 1,088,357 | -6.83(-3.41%) |
Dec 02, 2021 | 200.24 | 207.59 | 191.46 | 200.35 | 1,578,200 | -4.54(-2.22%) |
Dec 01, 2021 | 206.10 | 227.59 | 203.23 | 204.89 | 5,093,247 | +25.37(+14.13%) |
Nov 30, 2021 | 181.45 | 185.76 | 174.40 | 179.52 | 1,515,642 | -2.33(-1.28%) |
Nov 29, 2021 | 180.00 | 184.15 | 174.38 | 181.85 | 936,163 | +9.64(+5.60%) |
Nov 26, 2021 | 175.00 | 179.39 | 170.78 | 172.21 | 332,268 | -9.00(-4.97%) |
Nov 24, 2021 | 176.90 | 181.92 | 173.97 | 181.21 | 292,596 | +1.15(+0.64%) |
Nov 23, 2021 | 179.09 | 184.95 | 173.70 | 180.06 | 530,412 | -1.27(-0.70%) |
Nov 22, 2021 | 190.28 | 196.00 | 175.46 | 181.33 | 930,827 | -7.36(-3.90%) |
Nov 19, 2021 | 189.50 | 191.60 | 187.17 | 188.69 | 391,501 | -1.13(-0.60%) |
Nov 18, 2021 | 189.75 | 191.53 | 189.77 | 189.82 | 514,414 | +0.63(+0.33%) |
Nov 17, 2021 | 196.83 | 196.83 | 189.01 | 189.19 | 644,971 | -7.23(-3.68%) |
Nov 16, 2021 | 187.69 | 197.00 | 185.00 | 196.42 | 416,169 | +6.16(+3.24%) |
Nov 15, 2021 | 198.49 | 198.49 | 187.50 | 190.26 | 621,764 | -5.19(-2.66%) |
Nov 12, 2021 | 195.34 | 196.94 | 191.85 | 195.45 | 397,985 | +2.22(+1.15%) |
Nov 11, 2021 | 187.99 | 194.47 | 187.41 | 193.23 | 470,839 | +8.97(+4.87%) |
Nov 10, 2021 | 195.61 | 184.26 | 1,461,194 | -17.49(-8.67%) | ||
Nov 09, 2021 | 203.76 | 207.00 | 197.04 | 201.75 | 486,474 | -1.55(-0.76%) |
Nov 08, 2021 | 198.00 | 205.61 | 196.13 | 203.30 | 658,442 | +9.32(+4.80%) |
Nov 05, 2021 | 197.64 | 201.39 | 193.23 | 193.98 | 503,074 | -2.39(-1.22%) |
Nov 04, 2021 | 195.02 | 200.03 | 194.02 | 196.37 | 517,739 | +2.50(+1.29%) |
Nov 03, 2021 | 190.60 | 195.91 | 189.38 | 193.87 | 503,127 | +4.15(+2.19%) |
Nov 02, 2021 | 189.37 | 193.94 | 187.71 | 189.72 | 474,860 | -1.08(-0.57%) |
Nov 01, 2021 | 186.94 | 192.78 | 188.20 | 190.80 | 572,563 | +4.97(+2.67%) |
Oct 29, 2021 | 187.91 | 189.68 | 185.03 | 185.83 | 551,130 | -3.61(-1.91%) |
Oct 28, 2021 | 183.31 | 189.70 | 189.44 | 442,771 | +7.75(+4.27%) | |
Oct 27, 2021 | 183.52 | 187.25 | 180.28 | 181.69 | 649,513 | +0.69(+0.38%) |
Oct 26, 2021 | 182.00 | 181.00 | 756,872 | +1.15(+0.64%) | ||
Oct 25, 2021 | 175.11 | 181.62 | 174.11 | 179.85 | 642,798 | +6.50(+3.75%) |
Oct 22, 2021 | 176.55 | 178.25 | 171.47 | 173.35 | 450,825 | -3.51(-1.98%) |
Oct 21, 2021 | 173.48 | 177.98 | 170.37 | 176.86 | 775,168 | +2.84(+1.63%) |
Oct 20, 2021 | 169.24 | 174.23 | 166.00 | 174.02 | 571,944 | +4.56(+2.69%) |
Oct 19, 2021 | 169.38 | 171.87 | 165.34 | 169.46 | 555,385 | +1.59(+0.95%) |
Oct 18, 2021 | 165.39 | 167.87 | 162.29 | 167.87 | 721,413 | +0.79(+0.47%) |
Oct 15, 2021 | 169.95 | 174.50 | 166.73 | 167.08 | 1,201,169 | -0.46(-0.27%) |
Oct 14, 2021 | 155.40 | 168.93 | 155.20 | 167.54 | 1,496,084 | +14.92(+9.78%) |
Oct 13, 2021 | 152.36 | 157.42 | 151.55 | 152.62 | 402,134 | -0.12(-0.08%) |
Oct 12, 2021 | 150.80 | 153.13 | 147.82 | 152.74 | 412,144 | +2.17(+1.44%) |
Oct 11, 2021 | 154.32 | 157.08 | 150.41 | 150.57 | 308,804 | -3.57(-2.32%) |
Oct 08, 2021 | 160.14 | 161.00 | 152.86 | 154.14 | 519,639 | -4.51(-2.84%) |
Oct 07, 2021 | 152.53 | 159.01 | 152.53 | 158.65 | 844,890 | +8.46(+5.63%) |
Oct 06, 2021 | 148.00 | 151.91 | 146.50 | 150.19 | 306,915 | -0.34(-0.23%) |
Oct 05, 2021 | 150.16 | 156.46 | 149.00 | 150.53 | 477,687 | +1.70(+1.14%) |
Oct 04, 2021 | 152.24 | 154.00 | 146.75 | 148.83 | 473,625 | -4.89(-3.18%) |