Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 198.50 | 202.23 | 198.50 | 199.51 | 374 | +0.50(+0.25%) |
Dec 30, 2021 | 195.00 | 202.34 | 194.20 | 199.01 | 1,180 | +3.01(+1.54%) |
Dec 29, 2021 | 195.00 | 203.00 | 195.00 | 196.00 | 795 | +0.89(+0.46%) |
Dec 28, 2021 | 190.01 | 198.29 | 187.00 | 195.11 | 1,715 | +6.11(+3.23%) |
Dec 27, 2021 | 194.00 | 204.31 | 186.68 | 189.00 | 3,608 | -3.99(-2.07%) |
Dec 23, 2021 | 186.00 | 201.04 | 184.22 | 192.99 | 2,004 | +7.99(+4.32%) |
Dec 22, 2021 | 180.00 | 185.00 | 179.00 | 185.00 | 461 | +3.00(+1.65%) |
Dec 21, 2021 | 178.01 | 184.64 | 178.00 | 182.00 | 961 | +5.47(+3.10%) |
Dec 20, 2021 | 174.50 | 176.53 | 170.10 | 176.53 | 1,272 | +7.03(+4.14%) |
Dec 17, 2021 | 172.15 | 173.38 | 166.61 | 169.50 | 1,389 | -7.78(-4.39%) |
Dec 16, 2021 | 184.17 | 187.70 | 176.31 | 177.29 | 1,157 | -6.34(-3.45%) |
Dec 15, 2021 | 189.12 | 190.50 | 183.63 | 183.63 | 1,582 | -2.37(-1.27%) |
Dec 14, 2021 | 192.50 | 192.50 | 184.95 | 186.00 | 883 | -6.43(-3.34%) |
Dec 13, 2021 | 187.92 | 199.36 | 187.92 | 192.43 | 3,105 | +0.44(+0.23%) |
Dec 10, 2021 | 188.40 | 195.00 | 187.78 | 191.99 | 1,177 | +6.84(+3.69%) |
Dec 09, 2021 | 187.75 | 188.48 | 182.06 | 185.15 | 1,004 | -4.85(-2.55%) |
Dec 08, 2021 | 187.11 | 196.76 | 187.01 | 190.00 | 975 | +3.00(+1.60%) |
Dec 07, 2021 | 185.55 | 187.50 | 183.07 | 187.00 | 593 | +3.95(+2.16%) |
Dec 06, 2021 | 172.07 | 185.48 | 171.29 | 183.05 | 1,017 | +6.04(+3.41%) |
Dec 03, 2021 | 182.50 | 182.50 | 171.67 | 177.01 | 1,628 | -4.30(-2.37%) |
Dec 02, 2021 | 170.00 | 183.00 | 170.00 | 181.31 | 2,328 | +11.31(+6.65%) |
Dec 01, 2021 | 168.08 | 173.48 | 166.12 | 170.00 | 866 | +0.00(+0.00%) |
Nov 30, 2021 | 175.12 | 175.13 | 167.82 | 170.00 | 1,073 | -10.51(-5.82%) |
Nov 29, 2021 | 182.87 | 190.40 | 174.54 | 180.51 | 5,376 | +7.26(+4.19%) |
Nov 26, 2021 | 176.04 | 176.05 | 162.98 | 173.25 | 1,243 | -2.14(-1.22%) |
Nov 24, 2021 | 180.14 | 183.00 | 169.27 | 175.39 | 3,930 | -3.82(-2.13%) |
Nov 23, 2021 | 169.03 | 185.00 | 168.83 | 179.21 | 3,418 | +8.67(+5.08%) |
Nov 22, 2021 | 168.52 | 179.96 | 163.35 | 170.54 | 4,882 | +2.02(+1.20%) |
Nov 19, 2021 | 157.63 | 177.50 | 150.01 | 168.52 | 5,878 | +9.02(+5.66%) |
Nov 18, 2021 | 156.70 | 161.68 | 157.12 | 159.50 | 886 | +2.83(+1.81%) |
Nov 17, 2021 | 158.00 | 166.10 | 153.72 | 156.67 | 3,425 | -2.28(-1.43%) |
Nov 16, 2021 | 162.55 | 172.04 | 157.12 | 158.95 | 4,608 | -2.22(-1.38%) |
Nov 15, 2021 | 157.70 | 164.99 | 157.70 | 161.17 | 1,378 | +4.19(+2.67%) |
Nov 12, 2021 | 155.90 | 165.00 | 152.33 | 156.98 | 4,190 | -0.01(-0.01%) |
Nov 11, 2021 | 166.94 | 169.00 | 153.06 | 156.99 | 1,992 | -9.02(-5.43%) |
Nov 10, 2021 | 149.17 | 170.29 | 166.01 | 2,687 | +21.95(+15.24%) | |
Nov 09, 2021 | 145.00 | 149.94 | 140.00 | 144.06 | 7,063 | +16.07(+12.56%) |
Nov 08, 2021 | 128.05 | 128.05 | 127.99 | 127.99 | 679 | -0.06(-0.05%) |
Nov 05, 2021 | 126.95 | 128.05 | 126.95 | 128.05 | 132 | +0.77(+0.60%) |
Nov 04, 2021 | 126.11 | 127.28 | 124.22 | 127.28 | 547 | +1.27(+1.01%) |
Nov 03, 2021 | 126.06 | 128.11 | 125.25 | 126.01 | 730 | -2.15(-1.68%) |
Nov 02, 2021 | 126.68 | 128.66 | 125.00 | 128.16 | 1,507 | +0.66(+0.52%) |
Nov 01, 2021 | 129.30 | 129.30 | 122.85 | 127.50 | 3,915 | -5.21(-3.93%) |
Oct 29, 2021 | 132.95 | 133.77 | 132.71 | 132.71 | 231 | -0.09(-0.07%) |
Oct 28, 2021 | 135.01 | 135.20 | 132.70 | 132.80 | 1,209 | -5.53(-4.00%) |
Oct 27, 2021 | 137.67 | 138.33 | 137.01 | 138.33 | 107 | -0.01(-0.01%) |
Oct 26, 2021 | 139.63 | 138.34 | 198 | -0.66(-0.47%) | ||
Oct 25, 2021 | 140.00 | 140.00 | 136.02 | 139.00 | 428 | -1.00(-0.72%) |
Oct 22, 2021 | 139.98 | 140.28 | 138.00 | 140.00 | 330 | +0.42(+0.30%) |
Oct 21, 2021 | 140.10 | 140.12 | 137.76 | 139.58 | 574 | +0.17(+0.12%) |
Oct 20, 2021 | 142.19 | 144.00 | 132.98 | 139.41 | 2,310 | -5.07(-3.51%) |
Oct 19, 2021 | 142.86 | 144.48 | 142.03 | 144.48 | 175 | +2.46(+1.73%) |
Oct 18, 2021 | 141.16 | 145.53 | 141.16 | 142.02 | 241 | +0.86(+0.61%) |
Oct 15, 2021 | 144.32 | 146.71 | 141.16 | 141.16 | 699 | -5.72(-3.89%) |
Oct 14, 2021 | 145.78 | 146.88 | 144.10 | 146.88 | 236 | +0.53(+0.36%) |
Oct 13, 2021 | 145.13 | 146.35 | 144.83 | 146.35 | 274 | -0.77(-0.52%) |
Oct 12, 2021 | 147.20 | 148.16 | 146.00 | 147.12 | 920 | +0.00(+0.00%) |
Oct 11, 2021 | 145.00 | 148.88 | 140.01 | 147.12 | 2,084 | -0.88(-0.59%) |
Oct 08, 2021 | 145.82 | 148.00 | 143.62 | 148.00 | 324 | -0.99(-0.66%) |
Oct 07, 2021 | 145.30 | 148.99 | 143.52 | 148.99 | 238 | +3.71(+2.55%) |
Oct 06, 2021 | 144.41 | 147.72 | 144.41 | 145.28 | 328 | -1.53(-1.05%) |
Oct 05, 2021 | 145.96 | 149.48 | 143.53 | 146.82 | 524 | -0.26(-0.18%) |
Oct 04, 2021 | 147.30 | 147.48 | 140.00 | 147.08 | 2,848 | +1.14(+0.78%) |