Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 179.19 | 181.30 | 178.01 | 178.11 | 1,287,047 | -0.82(-0.46%) |
Dec 30, 2021 | 179.99 | 181.70 | 177.51 | 178.93 | 1,396,184 | -0.78(-0.43%) |
Dec 29, 2021 | 176.81 | 180.77 | 172.71 | 179.71 | 1,118,499 | +2.29(+1.29%) |
Dec 28, 2021 | 185.70 | 185.70 | 176.29 | 177.42 | 1,691,535 | -6.05(-3.30%) |
Dec 27, 2021 | 182.00 | 184.86 | 179.77 | 183.47 | 3,091,684 | +3.11(+1.72%) |
Dec 23, 2021 | 179.41 | 182.00 | 175.73 | 180.36 | 1,966,107 | +0.68(+0.38%) |
Dec 22, 2021 | 176.98 | 183.31 | 174.28 | 179.68 | 2,833,361 | +2.12(+1.20%) |
Dec 21, 2021 | 177.56 | 177.64 | 163.93 | 177.56 | 3,527,949 | +13.18(+8.02%) |
Dec 20, 2021 | 164.38 | 168.85 | 158.58 | 164.38 | 3,836,431 | -5.78(-3.40%) |
Dec 17, 2021 | 160.00 | 171.38 | 158.75 | 170.16 | 17,400,808 | +6.11(+3.72%) |
Dec 16, 2021 | 172.40 | 173.00 | 161.32 | 164.05 | 3,376,986 | -6.97(-4.08%) |
Dec 15, 2021 | 161.22 | 171.82 | 160.03 | 171.02 | 3,739,957 | +10.24(+6.37%) |
Dec 14, 2021 | 157.32 | 163.62 | 153.75 | 160.78 | 6,584,728 | -11.25(-6.54%) |
Dec 13, 2021 | 174.94 | 182.25 | 169.06 | 172.03 | 3,404,834 | -2.53(-1.45%) |
Dec 10, 2021 | 177.71 | 183.16 | 173.23 | 174.56 | 2,625,545 | -0.85(-0.48%) |
Dec 09, 2021 | 183.50 | 185.95 | 173.17 | 175.41 | 2,810,756 | -7.75(-4.23%) |
Dec 08, 2021 | 177.59 | 184.37 | 173.41 | 183.16 | 2,792,839 | +6.15(+3.47%) |
Dec 07, 2021 | 165.37 | 177.55 | 165.03 | 177.01 | 4,148,771 | +15.60(+9.66%) |
Dec 06, 2021 | 160.43 | 163.55 | 153.28 | 161.41 | 4,257,017 | -2.81(-1.71%) |
Dec 03, 2021 | 168.88 | 168.88 | 152.82 | 164.22 | 5,138,490 | -5.22(-3.08%) |
Dec 02, 2021 | 159.60 | 169.82 | 158.16 | 169.44 | 4,290,820 | +4.91(+2.98%) |
Dec 01, 2021 | 182.85 | 185.00 | 161.31 | 164.53 | 6,257,324 | -13.76(-7.72%) |
Nov 30, 2021 | 183.28 | 186.29 | 174.00 | 178.29 | 4,149,402 | -4.70(-2.57%) |
Nov 29, 2021 | 183.80 | 187.70 | 180.75 | 182.99 | 4,162,984 | +1.74(+0.96%) |
Nov 26, 2021 | 180.00 | 184.91 | 178.22 | 181.25 | 1,647,728 | +0.91(+0.50%) |
Nov 24, 2021 | 174.57 | 182.90 | 171.24 | 180.34 | 2,900,560 | +0.92(+0.51%) |
Nov 23, 2021 | 170.61 | 181.25 | 168.08 | 179.42 | 6,193,776 | -1.33(-0.74%) |
Nov 22, 2021 | 193.00 | 193.00 | 178.20 | 180.75 | 4,303,117 | -11.85(-6.15%) |
Nov 19, 2021 | 197.70 | 197.87 | 192.00 | 192.60 | 2,446,622 | +2.00(+1.05%) |
Nov 18, 2021 | 191.39 | 190.72 | 188.71 | 190.60 | 2,212,960 | +0.34(+0.18%) |
Nov 17, 2021 | 193.75 | 199.68 | 189.53 | 190.26 | 2,942,527 | -3.00(-1.55%) |
Nov 16, 2021 | 188.15 | 193.60 | 186.33 | 193.26 | 3,184,088 | +2.26(+1.18%) |
Nov 15, 2021 | 194.59 | 194.67 | 186.32 | 191.00 | 2,476,131 | -2.03(-1.05%) |
Nov 12, 2021 | 190.79 | 194.21 | 189.60 | 193.03 | 1,926,449 | +2.69(+1.41%) |
Nov 11, 2021 | 191.05 | 196.49 | 189.66 | 190.34 | 2,424,820 | +1.54(+0.82%) |
Nov 10, 2021 | 194.00 | 188.80 | 3,661,097 | -7.76(-3.95%) | ||
Nov 09, 2021 | 195.60 | 197.69 | 190.72 | 196.56 | 3,763,661 | +5.21(+2.72%) |
Nov 08, 2021 | 186.29 | 194.35 | 184.88 | 191.35 | 4,418,183 | +5.84(+3.15%) |
Nov 05, 2021 | 193.89 | 194.00 | 177.48 | 185.51 | 8,999,930 | +18.56(+11.12%) |
Nov 04, 2021 | 163.00 | 168.19 | 161.55 | 166.95 | 2,993,600 | +4.16(+2.56%) |
Nov 03, 2021 | 164.50 | 164.98 | 161.50 | 162.79 | 2,002,748 | -2.09(-1.27%) |
Nov 02, 2021 | 166.03 | 166.44 | 160.65 | 164.88 | 1,869,708 | -0.32(-0.19%) |
Nov 01, 2021 | 167.46 | 167.16 | 162.22 | 165.20 | 2,903,689 | -1.85(-1.11%) |
Oct 29, 2021 | 161.92 | 168.73 | 161.92 | 167.05 | 2,731,516 | +6.05(+3.76%) |
Oct 28, 2021 | 156.18 | 161.19 | 154.36 | 161.00 | 1,835,805 | +3.91(+2.49%) |
Oct 27, 2021 | 163.00 | 164.17 | 155.50 | 157.09 | 3,920,861 | -6.78(-4.14%) |
Oct 26, 2021 | 164.58 | 163.87 | 1,936,370 | +2.29(+1.42%) | ||
Oct 25, 2021 | 161.98 | 164.16 | 160.58 | 161.58 | 2,206,399 | -0.81(-0.50%) |
Oct 22, 2021 | 160.94 | 162.93 | 162.39 | 1,602,281 | +1.47(+0.91%) | |
Oct 21, 2021 | 159.45 | 162.36 | 159.45 | 160.92 | 1,327,845 | +2.07(+1.30%) |
Oct 20, 2021 | 159.43 | 159.86 | 154.75 | 158.85 | 2,322,384 | +0.91(+0.58%) |
Oct 19, 2021 | 158.00 | 160.44 | 156.01 | 157.94 | 3,478,942 | +0.52(+0.33%) |
Oct 18, 2021 | 154.95 | 159.12 | 154.95 | 157.42 | 1,727,540 | +2.94(+1.90%) |
Oct 15, 2021 | 153.72 | 156.16 | 151.24 | 154.48 | 2,062,253 | +1.12(+0.73%) |
Oct 14, 2021 | 157.50 | 159.92 | 152.65 | 153.36 | 4,015,798 | -2.53(-1.62%) |
Oct 13, 2021 | 146.86 | 156.80 | 146.36 | 155.89 | 5,705,552 | +10.30(+7.07%) |
Oct 12, 2021 | 143.99 | 147.25 | 141.55 | 145.59 | 2,046,907 | +3.63(+2.56%) |
Oct 11, 2021 | 139.01 | 144.18 | 138.39 | 141.96 | 1,281,493 | +1.64(+1.17%) |
Oct 08, 2021 | 143.18 | 143.91 | 140.10 | 140.32 | 1,360,859 | -1.77(-1.25%) |
Oct 07, 2021 | 143.56 | 146.05 | 142.07 | 142.09 | 1,911,881 | -1.22(-0.85%) |
Oct 06, 2021 | 140.87 | 146.15 | 140.21 | 143.31 | 2,147,095 | +1.42(+1.00%) |
Oct 05, 2021 | 137.23 | 142.56 | 137.20 | 141.89 | 1,642,979 | +4.78(+3.49%) |
Oct 04, 2021 | 143.59 | 143.59 | 134.63 | 137.11 | 2,695,561 | -7.58(-5.24%) |