Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 184.15 | 185.81 | 180.08 | 182.49 | 129,360 | -2.81(-1.52%) |
Dec 30, 2021 | 176.55 | 189.37 | 176.41 | 185.30 | 123,808 | +9.58(+5.45%) |
Dec 29, 2021 | 176.75 | 178.70 | 173.42 | 175.72 | 59,988 | -1.03(-0.58%) |
Dec 28, 2021 | 178.36 | 178.69 | 175.17 | 176.75 | 56,618 | -0.96(-0.54%) |
Dec 27, 2021 | 170.71 | 179.05 | 167.24 | 177.71 | 85,950 | +6.92(+4.05%) |
Dec 23, 2021 | 173.09 | 174.38 | 169.73 | 170.79 | 35,708 | -1.07(-0.62%) |
Dec 22, 2021 | 171.12 | 174.81 | 169.20 | 171.86 | 34,134 | +0.56(+0.33%) |
Dec 21, 2021 | 169.18 | 171.75 | 167.91 | 171.30 | 43,599 | +3.06(+1.82%) |
Dec 20, 2021 | 164.51 | 171.46 | 163.39 | 168.24 | 76,569 | -0.13(-0.08%) |
Dec 17, 2021 | 157.62 | 171.59 | 156.88 | 168.37 | 183,624 | +11.11(+7.06%) |
Dec 16, 2021 | 167.66 | 171.00 | 156.48 | 157.26 | 48,811 | -10.07(-6.02%) |
Dec 15, 2021 | 159.99 | 167.67 | 157.27 | 167.33 | 54,078 | +8.51(+5.36%) |
Dec 14, 2021 | 158.82 | 166.19 | 157.51 | 158.82 | 59,250 | -6.60(-3.99%) |
Dec 13, 2021 | 164.93 | 166.59 | 160.91 | 165.42 | 38,736 | +0.76(+0.46%) |
Dec 10, 2021 | 169.17 | 173.10 | 163.52 | 164.66 | 42,859 | -3.52(-2.09%) |
Dec 09, 2021 | 173.07 | 175.01 | 166.00 | 168.18 | 27,156 | -6.34(-3.63%) |
Dec 08, 2021 | 175.44 | 177.37 | 172.90 | 174.52 | 40,554 | -1.19(-0.68%) |
Dec 07, 2021 | 164.52 | 178.88 | 164.52 | 175.71 | 100,167 | +12.41(+7.60%) |
Dec 06, 2021 | 160.38 | 164.25 | 158.44 | 163.30 | 45,728 | +4.24(+2.67%) |
Dec 03, 2021 | 159.85 | 162.47 | 155.56 | 159.06 | 68,206 | -1.23(-0.77%) |
Dec 02, 2021 | 156.00 | 161.10 | 154.38 | 160.29 | 52,537 | +4.29(+2.75%) |
Dec 01, 2021 | 163.75 | 163.83 | 155.70 | 156.00 | 44,702 | -4.96(-3.08%) |
Nov 30, 2021 | 164.41 | 168.87 | 159.47 | 160.96 | 60,693 | -4.49(-2.71%) |
Nov 29, 2021 | 173.88 | 173.88 | 164.81 | 165.45 | 51,383 | -5.50(-3.22%) |
Nov 26, 2021 | 171.80 | 172.96 | 168.92 | 170.95 | 61,462 | -4.26(-2.43%) |
Nov 24, 2021 | 176.70 | 178.07 | 171.57 | 175.21 | 44,763 | -0.68(-0.39%) |
Nov 23, 2021 | 173.99 | 177.50 | 170.83 | 175.89 | 79,480 | +1.19(+0.68%) |
Nov 22, 2021 | 176.50 | 177.91 | 174.22 | 174.70 | 63,390 | -1.55(-0.88%) |
Nov 19, 2021 | 178.45 | 181.07 | 175.69 | 176.25 | 42,914 | -2.60(-1.45%) |
Nov 18, 2021 | 178.79 | 180.09 | 178.31 | 178.85 | 56,745 | -2.13(-1.18%) |
Nov 17, 2021 | 179.66 | 181.91 | 178.03 | 180.98 | 64,170 | -0.12(-0.07%) |
Nov 16, 2021 | 177.21 | 181.32 | 175.14 | 181.10 | 85,432 | +6.13(+3.50%) |
Nov 15, 2021 | 182.15 | 182.15 | 173.19 | 174.97 | 61,806 | -7.41(-4.06%) |
Nov 12, 2021 | 179.77 | 183.46 | 177.38 | 182.38 | 32,270 | +2.73(+1.52%) |
Nov 11, 2021 | 183.66 | 186.54 | 179.65 | 179.65 | 32,484 | -4.40(-2.39%) |
Nov 10, 2021 | 188.71 | 184.05 | 112,512 | -4.53(-2.40%) | ||
Nov 09, 2021 | 196.31 | 196.31 | 187.49 | 188.58 | 87,962 | -6.44(-3.30%) |
Nov 08, 2021 | 191.49 | 199.35 | 190.21 | 195.02 | 111,341 | +2.87(+1.49%) |
Nov 05, 2021 | 181.67 | 192.54 | 181.67 | 192.15 | 200,545 | +9.21(+5.03%) |
Nov 04, 2021 | 194.40 | 194.59 | 182.14 | 182.94 | 227,473 | -22.13(-10.79%) |
Nov 03, 2021 | 212.79 | 215.16 | 202.43 | 205.07 | 172,682 | -9.39(-4.38%) |
Nov 02, 2021 | 225.58 | 225.58 | 214.01 | 214.46 | 42,421 | -9.66(-4.31%) |
Nov 01, 2021 | 222.26 | 230.09 | 223.53 | 224.12 | 48,498 | +0.59(+0.26%) |
Oct 29, 2021 | 226.96 | 226.96 | 220.66 | 223.53 | 60,181 | -3.13(-1.38%) |
Oct 28, 2021 | 226.94 | 226.66 | 85,721 | +1.60(+0.71%) | ||
Oct 27, 2021 | 227.62 | 228.46 | 222.14 | 225.06 | 83,220 | -3.74(-1.63%) |
Oct 26, 2021 | 222.78 | 233.48 | 228.80 | 77,871 | +7.70(+3.48%) | |
Oct 25, 2021 | 213.61 | 226.55 | 203.76 | 221.10 | 195,743 | -7.76(-3.39%) |
Oct 22, 2021 | 235.90 | 236.46 | 225.39 | 228.86 | 62,898 | -6.65(-2.82%) |
Oct 21, 2021 | 250.17 | 251.69 | 235.00 | 235.51 | 70,593 | -12.93(-5.20%) |
Oct 20, 2021 | 248.81 | 252.70 | 247.60 | 248.44 | 42,329 | -1.46(-0.58%) |
Oct 19, 2021 | 253.95 | 254.96 | 249.40 | 249.90 | 44,187 | -2.08(-0.83%) |
Oct 18, 2021 | 247.99 | 252.49 | 245.18 | 251.98 | 67,846 | +1.66(+0.66%) |
Oct 15, 2021 | 253.77 | 253.93 | 248.77 | 250.32 | 58,613 | -0.34(-0.14%) |
Oct 14, 2021 | 255.99 | 257.97 | 244.03 | 250.66 | 61,617 | -2.11(-0.83%) |
Oct 13, 2021 | 258.45 | 258.45 | 248.35 | 252.77 | 48,142 | -3.45(-1.35%) |
Oct 12, 2021 | 253.60 | 260.24 | 253.60 | 256.22 | 27,942 | +1.52(+0.60%) |
Oct 11, 2021 | 256.43 | 260.50 | 254.43 | 254.70 | 28,880 | -3.40(-1.32%) |
Oct 08, 2021 | 265.44 | 266.58 | 258.10 | 258.10 | 29,120 | -7.68(-2.89%) |
Oct 07, 2021 | 261.00 | 269.03 | 259.13 | 265.78 | 51,121 | +6.78(+2.62%) |
Oct 06, 2021 | 252.82 | 260.24 | 249.30 | 259.00 | 36,335 | +3.27(+1.28%) |
Oct 05, 2021 | 251.80 | 259.96 | 251.80 | 255.73 | 53,867 | +5.73(+2.29%) |
Oct 04, 2021 | 254.95 | 254.95 | 247.10 | 250.00 | 52,890 | -6.14(-2.40%) |