Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 164.00 | 165.33 | 161.39 | 161.51 | 6,448,518 | -3.83(-2.32%) |
Dec 30, 2021 | 161.56 | 168.62 | 161.27 | 165.34 | 6,635,902 | +3.49(+2.16%) |
Dec 29, 2021 | 164.10 | 164.90 | 158.50 | 161.85 | 7,035,183 | -1.82(-1.11%) |
Dec 28, 2021 | 168.50 | 169.24 | 162.88 | 163.67 | 6,558,041 | -4.81(-2.85%) |
Dec 27, 2021 | 168.15 | 171.40 | 167.50 | 168.48 | 5,468,646 | +0.77(+0.46%) |
Dec 23, 2021 | 166.36 | 168.80 | 164.59 | 167.71 | 6,668,683 | +0.33(+0.20%) |
Dec 22, 2021 | 167.08 | 171.84 | 165.01 | 167.38 | 7,461,519 | -3.09(-1.81%) |
Dec 21, 2021 | 160.87 | 171.89 | 159.41 | 170.47 | 10,843,540 | +12.17(+7.69%) |
Dec 20, 2021 | 162.99 | 163.57 | 157.57 | 158.30 | 9,375,821 | -8.76(-5.24%) |
Dec 17, 2021 | 161.07 | 168.87 | 158.38 | 167.06 | 12,713,773 | +1.18(+0.71%) |
Dec 16, 2021 | 175.26 | 176.91 | 163.85 | 165.88 | 10,869,805 | -7.92(-4.56%) |
Dec 15, 2021 | 169.95 | 174.96 | 162.96 | 173.80 | 11,614,416 | +3.08(+1.80%) |
Dec 14, 2021 | 170.30 | 175.90 | 168.61 | 170.72 | 8,972,767 | -4.72(-2.69%) |
Dec 13, 2021 | 179.11 | 181.10 | 171.81 | 175.44 | 10,509,539 | -5.88(-3.24%) |
Dec 10, 2021 | 187.51 | 189.87 | 179.69 | 181.32 | 7,956,449 | -5.43(-2.91%) |
Dec 09, 2021 | 191.51 | 194.53 | 185.42 | 186.75 | 6,239,015 | -8.03(-4.12%) |
Dec 08, 2021 | 190.00 | 195.28 | 185.80 | 194.78 | 8,872,912 | +5.72(+3.02%) |
Dec 07, 2021 | 187.98 | 192.89 | 187.17 | 189.06 | 10,656,465 | +9.34(+5.20%) |
Dec 06, 2021 | 176.87 | 180.17 | 170.75 | 179.72 | 11,695,839 | -1.59(-0.88%) |
Dec 03, 2021 | 192.66 | 192.89 | 174.34 | 181.31 | 19,195,350 | -10.84(-5.64%) |
Dec 02, 2021 | 191.18 | 195.52 | 185.28 | 192.15 | 16,835,288 | -2.35(-1.21%) |
Dec 01, 2021 | 210.19 | 211.61 | 193.93 | 194.50 | 13,332,623 | -13.83(-6.64%) |
Nov 30, 2021 | 214.88 | 217.75 | 206.00 | 208.33 | 10,034,000 | -4.54(-2.13%) |
Nov 29, 2021 | 220.46 | 220.60 | 209.05 | 212.87 | 5,631,892 | +0.79(+0.37%) |
Nov 26, 2021 | 211.01 | 215.65 | 209.27 | 212.08 | 3,687,264 | -3.57(-1.66%) |
Nov 24, 2021 | 207.31 | 217.09 | 207.31 | 215.65 | 6,910,959 | +5.10(+2.42%) |
Nov 23, 2021 | 209.86 | 214.70 | 205.41 | 210.55 | 9,829,855 | -0.76(-0.36%) |
Nov 22, 2021 | 222.71 | 224.57 | 205.28 | 211.31 | 15,717,842 | -13.83(-6.14%) |
Nov 19, 2021 | 228.63 | 229.99 | 224.09 | 225.14 | 7,451,366 | -5.21(-2.26%) |
Nov 18, 2021 | 234.69 | 230.74 | 229.71 | 230.35 | 5,385,718 | -1.50(-0.65%) |
Nov 17, 2021 | 238.85 | 241.50 | 229.69 | 231.85 | 5,174,514 | -6.62(-2.78%) |
Nov 16, 2021 | 231.30 | 238.90 | 230.40 | 238.47 | 5,661,644 | +5.45(+2.34%) |
Nov 15, 2021 | 229.00 | 238.60 | 228.80 | 233.02 | 6,486,849 | +5.72(+2.52%) |
Nov 12, 2021 | 228.20 | 229.76 | 226.51 | 227.30 | 5,669,014 | +0.79(+0.35%) |
Nov 11, 2021 | 231.01 | 231.22 | 225.65 | 226.51 | 4,688,643 | -7.73(-3.30%) |
Nov 10, 2021 | 230.00 | 234.24 | 7,299,970 | +3.46(+1.50%) | ||
Nov 09, 2021 | 238.40 | 240.90 | 229.72 | 230.78 | 7,257,605 | -5.99(-2.53%) |
Nov 08, 2021 | 237.99 | 241.42 | 234.15 | 236.77 | 7,425,065 | -0.61(-0.26%) |
Nov 05, 2021 | 247.64 | 255.95 | 237.08 | 237.38 | 15,228,222 | -10.08(-4.07%) |
Nov 04, 2021 | 252.64 | 253.32 | 244.55 | 247.46 | 10,142,351 | -5.02(-1.99%) |
Nov 03, 2021 | 249.40 | 252.82 | 248.23 | 252.48 | 4,190,015 | +3.47(+1.39%) |
Nov 02, 2021 | 253.04 | 255.22 | 247.40 | 249.01 | 5,475,087 | -6.03(-2.36%) |
Nov 01, 2021 | 255.12 | 255.54 | 254.21 | 255.04 | 4,428,327 | +0.54(+0.21%) |
Oct 29, 2021 | 258.16 | 258.75 | 253.97 | 254.50 | 4,093,809 | -6.83(-2.61%) |
Oct 28, 2021 | 257.19 | 261.61 | 254.66 | 261.33 | 4,912,024 | +8.31(+3.28%) |
Oct 27, 2021 | 261.92 | 262.31 | 252.28 | 253.02 | 6,319,354 | -10.37(-3.94%) |
Oct 26, 2021 | 263.03 | 263.39 | 7,088,068 | +1.39(+0.53%) | ||
Oct 25, 2021 | 252.55 | 262.41 | 252.53 | 262.00 | 5,743,473 | +8.94(+3.53%) |
Oct 22, 2021 | 259.88 | 262.00 | 251.94 | 253.06 | 7,656,263 | -12.02(-4.53%) |
Oct 21, 2021 | 255.54 | 265.65 | 253.60 | 265.08 | 6,980,664 | +9.73(+3.81%) |
Oct 20, 2021 | 257.89 | 260.38 | 253.02 | 255.35 | 4,683,992 | +0.94(+0.37%) |
Oct 19, 2021 | 253.94 | 256.97 | 251.81 | 254.41 | 5,241,621 | +2.21(+0.88%) |
Oct 18, 2021 | 247.45 | 253.60 | 244.16 | 252.20 | 6,906,280 | +3.20(+1.29%) |
Oct 15, 2021 | 250.00 | 250.46 | 246.51 | 249.00 | 4,711,527 | +1.59(+0.64%) |
Oct 14, 2021 | 248.12 | 251.34 | 247.10 | 247.41 | 6,750,790 | +4.68(+1.93%) |
Oct 13, 2021 | 239.30 | 243.53 | 238.67 | 242.73 | 5,411,603 | +5.32(+2.24%) |
Oct 12, 2021 | 237.75 | 240.32 | 234.08 | 237.41 | 5,794,944 | +5.08(+2.19%) |
Oct 11, 2021 | 238.49 | 240.72 | 232.00 | 232.33 | 7,605,929 | -6.16(-2.58%) |
Oct 08, 2021 | 249.30 | 251.44 | 238.12 | 238.49 | 8,488,361 | -10.67(-4.28%) |
Oct 07, 2021 | 246.09 | 251.65 | 244.92 | 249.16 | 9,165,135 | +10.04(+4.20%) |
Oct 06, 2021 | 231.97 | 241.00 | 231.33 | 239.12 | 7,072,176 | +3.14(+1.33%) |
Oct 05, 2021 | 226.91 | 239.14 | 226.26 | 235.98 | 9,962,136 | +9.73(+4.30%) |
Oct 04, 2021 | 235.61 | 236.28 | 222.92 | 226.25 | 12,380,890 | -13.04(-5.45%) |