Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 224.80 | 226.22 | 219.39 | 220.33 | 253,703 | -5.40(-2.39%) |
Dec 30, 2021 | 228.93 | 233.25 | 223.73 | 225.73 | 187,109 | -2.83(-1.24%) |
Dec 29, 2021 | 226.48 | 234.50 | 223.73 | 228.56 | 114,385 | +2.28(+1.01%) |
Dec 28, 2021 | 229.09 | 232.25 | 223.19 | 226.28 | 139,595 | -3.89(-1.69%) |
Dec 27, 2021 | 224.85 | 234.64 | 223.31 | 230.17 | 171,972 | +5.82(+2.60%) |
Dec 23, 2021 | 232.72 | 232.72 | 224.04 | 224.35 | 156,561 | -5.75(-2.50%) |
Dec 22, 2021 | 223.26 | 233.46 | 223.26 | 230.10 | 224,821 | +4.85(+2.15%) |
Dec 21, 2021 | 213.96 | 225.83 | 213.08 | 225.25 | 319,809 | +17.18(+8.26%) |
Dec 20, 2021 | 213.85 | 215.19 | 201.01 | 208.07 | 399,981 | -11.85(-5.39%) |
Dec 17, 2021 | 223.41 | 223.75 | 214.63 | 219.92 | 422,100 | -3.74(-1.67%) |
Dec 16, 2021 | 236.48 | 240.67 | 222.28 | 223.66 | 247,449 | -10.05(-4.30%) |
Dec 15, 2021 | 227.62 | 237.17 | 219.35 | 233.70 | 305,665 | +5.28(+2.31%) |
Dec 14, 2021 | 217.59 | 231.14 | 212.07 | 228.42 | 313,832 | +8.38(+3.81%) |
Dec 13, 2021 | 240.45 | 240.56 | 219.38 | 220.05 | 547,186 | -20.41(-8.49%) |
Dec 10, 2021 | 240.14 | 243.78 | 234.26 | 240.45 | 161,046 | +2.69(+1.13%) |
Dec 09, 2021 | 237.06 | 243.26 | 233.99 | 237.76 | 216,737 | -1.67(-0.70%) |
Dec 08, 2021 | 234.94 | 241.29 | 228.22 | 239.44 | 230,614 | +10.12(+4.41%) |
Dec 07, 2021 | 229.68 | 239.51 | 227.44 | 229.32 | 247,195 | +8.19(+3.70%) |
Dec 06, 2021 | 226.42 | 235.04 | 220.63 | 221.13 | 299,925 | -4.20(-1.86%) |
Dec 03, 2021 | 244.65 | 245.06 | 220.50 | 225.33 | 339,907 | -19.71(-8.04%) |
Dec 02, 2021 | 244.35 | 251.77 | 238.59 | 245.04 | 272,340 | +0.49(+0.20%) |
Dec 01, 2021 | 251.18 | 259.81 | 238.10 | 244.56 | 510,146 | -1.55(-0.63%) |
Nov 30, 2021 | 286.86 | 288.47 | 242.65 | 246.10 | 792,377 | -59.32(-19.42%) |
Nov 29, 2021 | 319.31 | 322.71 | 298.18 | 305.42 | 265,766 | -0.76(-0.25%) |
Nov 26, 2021 | 309.09 | 311.21 | 295.46 | 306.19 | 304,414 | -19.68(-6.04%) |
Nov 24, 2021 | 343.41 | 344.89 | 318.75 | 325.87 | 546,626 | -28.02(-7.92%) |
Nov 23, 2021 | 324.54 | 359.55 | 315.80 | 353.89 | 583,788 | +26.98(+8.25%) |
Nov 22, 2021 | 316.93 | 341.07 | 311.97 | 326.91 | 555,619 | +16.06(+5.17%) |
Nov 19, 2021 | 320.97 | 324.29 | 306.09 | 310.85 | 465,825 | -7.00(-2.20%) |
Nov 18, 2021 | 309.84 | 318.81 | 306.95 | 317.85 | 332,660 | +14.20(+4.68%) |
Nov 17, 2021 | 310.92 | 314.07 | 295.29 | 303.65 | 287,426 | -7.27(-2.34%) |
Nov 16, 2021 | 293.74 | 311.61 | 293.74 | 310.92 | 365,124 | +15.72(+5.33%) |
Nov 15, 2021 | 287.13 | 301.43 | 286.78 | 295.20 | 394,263 | +11.80(+4.16%) |
Nov 12, 2021 | 281.65 | 295.10 | 272.11 | 283.40 | 500,337 | +2.46(+0.88%) |
Nov 11, 2021 | 269.69 | 314.14 | 262.08 | 280.95 | 832,714 | +25.55(+10.00%) |
Nov 10, 2021 | 264.24 | 255.40 | 425,124 | -11.53(-4.32%) | ||
Nov 09, 2021 | 256.67 | 267.27 | 254.83 | 266.93 | 219,382 | +8.94(+3.46%) |
Nov 08, 2021 | 263.16 | 270.07 | 254.79 | 257.99 | 374,886 | -3.45(-1.32%) |
Nov 05, 2021 | 252.94 | 261.87 | 248.30 | 261.44 | 382,670 | +14.08(+5.69%) |
Nov 04, 2021 | 245.01 | 255.43 | 243.88 | 247.36 | 396,914 | +4.19(+1.72%) |
Nov 03, 2021 | 222.46 | 258.85 | 222.46 | 243.16 | 758,724 | +21.80(+9.85%) |
Nov 02, 2021 | 203.62 | 221.36 | 202.61 | 221.36 | 304,244 | +16.97(+8.30%) |
Nov 01, 2021 | 202.59 | 206.80 | 199.43 | 204.39 | 196,504 | +4.95(+2.48%) |
Oct 29, 2021 | 195.40 | 201.57 | 195.40 | 199.43 | 182,721 | +3.45(+1.76%) |
Oct 28, 2021 | 192.52 | 197.94 | 191.03 | 195.98 | 141,431 | +4.67(+2.44%) |
Oct 27, 2021 | 202.85 | 201.31 | 191.10 | 191.31 | 164,018 | -10.26(-5.09%) |
Oct 26, 2021 | 203.18 | 201.57 | 145,188 | -0.62(-0.31%) | ||
Oct 25, 2021 | 195.86 | 202.30 | 191.62 | 202.19 | 319,867 | +6.67(+3.41%) |
Oct 22, 2021 | 190.38 | 197.70 | 189.82 | 195.53 | 260,006 | +4.19(+2.19%) |
Oct 21, 2021 | 190.18 | 195.22 | 190.11 | 191.34 | 247,524 | +0.73(+0.38%) |
Oct 20, 2021 | 187.09 | 194.03 | 187.09 | 190.61 | 143,844 | +0.47(+0.25%) |
Oct 19, 2021 | 192.30 | 193.71 | 187.68 | 190.13 | 290,910 | -1.69(-0.88%) |
Oct 18, 2021 | 177.73 | 192.35 | 177.73 | 191.82 | 255,307 | +14.65(+8.27%) |
Oct 15, 2021 | 176.70 | 181.19 | 176.15 | 177.17 | 178,350 | +2.20(+1.26%) |
Oct 14, 2021 | 176.88 | 176.88 | 173.36 | 174.97 | 163,327 | +0.27(+0.15%) |
Oct 13, 2021 | 173.86 | 175.86 | 171.74 | 174.71 | 169,127 | +1.26(+0.73%) |
Oct 12, 2021 | 172.69 | 174.49 | 170.04 | 173.45 | 162,376 | +1.59(+0.92%) |
Oct 11, 2021 | 172.11 | 175.93 | 170.62 | 171.86 | 289,131 | -0.03(-0.02%) |
Oct 08, 2021 | 172.68 | 175.34 | 171.38 | 171.88 | 218,416 | -0.90(-0.52%) |
Oct 07, 2021 | 169.37 | 174.48 | 169.37 | 172.78 | 271,191 | +5.90(+3.54%) |
Oct 06, 2021 | 161.31 | 171.80 | 160.88 | 166.88 | 435,836 | +2.94(+1.79%) |
Oct 05, 2021 | 160.47 | 169.02 | 158.86 | 163.94 | 420,148 | +4.19(+2.62%) |
Oct 04, 2021 | 150.20 | 164.15 | 150.05 | 159.75 | 436,899 | +8.26(+5.45%) |