Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 151.47 | 156.81 | 141.51 | 143.07 | 9,096,375 | -11.76(-7.60%) |
Dec 30, 2021 | 152.78 | 159.00 | 148.86 | 154.83 | 5,085,161 | +1.58(+1.03%) |
Dec 29, 2021 | 153.28 | 155.28 | 144.56 | 153.25 | 7,531,775 | -2.59(-1.66%) |
Dec 28, 2021 | 153.16 | 175.99 | 153.10 | 155.84 | 12,369,135 | -1.96(-1.24%) |
Dec 27, 2021 | 168.55 | 169.39 | 155.11 | 157.80 | 8,916,969 | -19.45(-10.97%) |
Dec 23, 2021 | 184.78 | 186.80 | 172.46 | 177.25 | 6,085,246 | -7.40(-4.01%) |
Dec 22, 2021 | 191.28 | 193.19 | 180.21 | 184.65 | 4,968,594 | -6.42(-3.36%) |
Dec 21, 2021 | 193.01 | 198.48 | 177.70 | 191.07 | 8,416,836 | +1.17(+0.61%) |
Dec 20, 2021 | 230.00 | 236.50 | 189.90 | 189.90 | 11,281,656 | -27.42(-12.62%) |
Dec 17, 2021 | 206.37 | 220.50 | 198.35 | 217.32 | 11,119,981 | +22.40(+11.49%) |
Dec 16, 2021 | 178.97 | 197.99 | 175.31 | 194.92 | 5,607,882 | +15.43(+8.60%) |
Dec 15, 2021 | 168.02 | 181.35 | 167.68 | 179.49 | 3,251,002 | +11.06(+6.57%) |
Dec 14, 2021 | 167.62 | 171.19 | 157.80 | 168.43 | 2,664,328 | -0.63(-0.37%) |
Dec 13, 2021 | 168.74 | 177.00 | 167.24 | 169.06 | 3,188,698 | +2.50(+1.50%) |
Dec 10, 2021 | 170.34 | 176.32 | 165.25 | 166.56 | 3,444,776 | -10.82(-6.10%) |
Dec 09, 2021 | 180.00 | 188.01 | 177.38 | 177.38 | 3,483,969 | -8.04(-4.34%) |
Dec 08, 2021 | 175.57 | 185.98 | 172.30 | 185.42 | 4,564,784 | +2.57(+1.41%) |
Dec 07, 2021 | 153.79 | 183.85 | 148.95 | 182.85 | 9,286,338 | +40.99(+28.89%) |
Dec 06, 2021 | 151.59 | 151.96 | 138.25 | 141.86 | 5,898,832 | -18.62(-11.60%) |
Dec 03, 2021 | 168.39 | 169.00 | 156.00 | 160.48 | 4,509,484 | -1.52(-0.94%) |
Dec 02, 2021 | 183.00 | 188.91 | 156.72 | 162.00 | 11,838,955 | -30.65(-15.91%) |
Dec 01, 2021 | 196.50 | 203.80 | 191.08 | 192.65 | 3,811,124 | -15.98(-7.66%) |
Nov 30, 2021 | 196.18 | 212.00 | 189.00 | 208.63 | 6,044,041 | +14.67(+7.56%) |
Nov 29, 2021 | 228.76 | 229.00 | 188.03 | 193.96 | 9,981,038 | -24.01(-11.02%) |
Nov 26, 2021 | 214.67 | 221.72 | 213.50 | 217.97 | 6,157,709 | +29.19(+15.46%) |
Nov 24, 2021 | 197.23 | 211.24 | 185.53 | 188.78 | 2,916,347 | -11.93(-5.94%) |
Nov 23, 2021 | 202.95 | 204.17 | 195.07 | 200.71 | 3,313,063 | -7.28(-3.50%) |
Nov 22, 2021 | 199.31 | 211.18 | 195.08 | 207.99 | 5,648,058 | +15.65(+8.14%) |
Nov 19, 2021 | 192.59 | 196.85 | 187.52 | 192.34 | 3,471,996 | +1.29(+0.68%) |
Nov 18, 2021 | 188.01 | 191.76 | 190.19 | 191.05 | 4,228,987 | +7.06(+3.84%) |
Nov 17, 2021 | 172.89 | 190.10 | 171.45 | 183.99 | 6,192,017 | +13.50(+7.92%) |
Nov 16, 2021 | 167.71 | 171.90 | 165.29 | 170.49 | 3,044,079 | -1.96(-1.14%) |
Nov 15, 2021 | 171.83 | 174.72 | 168.31 | 172.45 | 2,507,196 | +2.56(+1.51%) |
Nov 12, 2021 | 169.59 | 175.42 | 168.01 | 169.89 | 2,594,714 | +0.51(+0.30%) |
Nov 11, 2021 | 165.34 | 172.96 | 165.00 | 169.38 | 2,576,457 | +5.23(+3.19%) |
Nov 10, 2021 | 164.93 | 164.15 | 2,675,538 | -5.15(-3.04%) | ||
Nov 09, 2021 | 167.24 | 171.99 | 163.29 | 169.30 | 3,279,376 | -3.72(-2.15%) |
Nov 08, 2021 | 162.57 | 173.33 | 160.50 | 173.02 | 5,017,438 | +13.83(+8.69%) |
Nov 05, 2021 | 160.01 | 166.00 | 146.11 | 159.19 | 12,461,119 | -20.22(-11.27%) |
Nov 04, 2021 | 183.55 | 188.00 | 175.30 | 179.41 | 6,349,065 | -15.79(-8.09%) |
Nov 03, 2021 | 198.15 | 201.48 | 185.37 | 195.20 | 6,779,566 | -0.10(-0.05%) |
Nov 02, 2021 | 181.50 | 199.39 | 175.35 | 195.30 | 9,943,962 | +22.85(+13.25%) |
Nov 01, 2021 | 159.56 | 173.80 | 157.08 | 172.45 | 10,186,772 | +23.62(+15.87%) |
Oct 29, 2021 | 152.18 | 152.55 | 144.70 | 148.83 | 3,012,512 | -1.79(-1.19%) |
Oct 28, 2021 | 143.27 | 152.17 | 141.30 | 150.62 | 3,566,449 | +9.07(+6.41%) |
Oct 27, 2021 | 150.75 | 156.32 | 140.23 | 141.55 | 7,967,786 | +6.56(+4.86%) |
Oct 26, 2021 | 135.05 | 134.99 | 2,369,545 | -0.36(-0.27%) | ||
Oct 25, 2021 | 133.32 | 135.99 | 130.80 | 135.35 | 3,065,731 | +0.79(+0.59%) |
Oct 22, 2021 | 138.46 | 138.60 | 130.63 | 134.56 | 3,145,718 | -4.23(-3.05%) |
Oct 21, 2021 | 138.00 | 143.81 | 136.53 | 138.79 | 5,632,191 | +1.93(+1.41%) |
Oct 20, 2021 | 122.94 | 147.44 | 121.35 | 136.86 | 30,514,264 | -23.69(-14.76%) |
Oct 19, 2021 | 167.42 | 173.45 | 160.20 | 160.55 | 3,015,740 | -5.70(-3.43%) |
Oct 18, 2021 | 161.61 | 167.89 | 160.56 | 166.25 | 2,630,691 | +4.30(+2.66%) |
Oct 15, 2021 | 170.00 | 170.74 | 160.31 | 161.95 | 3,147,185 | -7.79(-4.59%) |
Oct 14, 2021 | 170.01 | 174.64 | 168.50 | 169.74 | 2,591,933 | +3.35(+2.01%) |
Oct 13, 2021 | 164.09 | 173.24 | 163.71 | 166.39 | 4,450,885 | +3.17(+1.94%) |
Oct 12, 2021 | 166.02 | 167.55 | 160.60 | 163.22 | 2,231,434 | -2.17(-1.31%) |
Oct 11, 2021 | 161.64 | 170.89 | 159.55 | 165.39 | 2,672,431 | +1.34(+0.82%) |
Oct 08, 2021 | 165.33 | 171.01 | 162.24 | 164.05 | 3,289,337 | -1.63(-0.98%) |
Oct 07, 2021 | 163.24 | 170.03 | 158.40 | 165.68 | 3,156,574 | +3.79(+2.34%) |
Oct 06, 2021 | 163.99 | 168.70 | 159.11 | 161.89 | 4,908,116 | -8.11(-4.77%) |
Oct 05, 2021 | 181.50 | 185.21 | 169.73 | 170.00 | 4,588,555 | -8.21(-4.61%) |
Oct 04, 2021 | 166.81 | 181.34 | 166.57 | 178.21 | 5,745,117 | -3.39(-1.87%) |