Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 180.41 | 183.36 | 179.37 | 180.72 | 1,119,565 | -0.75(-0.41%) |
Dec 30, 2021 | 180.97 | 184.05 | 180.16 | 181.47 | 1,284,043 | +0.50(+0.28%) |
Dec 29, 2021 | 179.85 | 181.99 | 179.12 | 180.97 | 1,041,979 | +0.17(+0.09%) |
Dec 28, 2021 | 181.95 | 182.84 | 179.53 | 180.80 | 1,073,108 | -1.45(-0.80%) |
Dec 27, 2021 | 181.26 | 183.24 | 178.64 | 182.25 | 1,111,111 | -1.53(-0.83%) |
Dec 23, 2021 | 183.71 | 185.64 | 180.22 | 183.78 | 1,490,914 | +1.36(+0.75%) |
Dec 22, 2021 | 176.28 | 183.81 | 175.19 | 182.42 | 3,043,611 | +5.15(+2.91%) |
Dec 21, 2021 | 164.14 | 178.62 | 164.08 | 177.27 | 5,251,733 | +14.57(+8.96%) |
Dec 20, 2021 | 155.00 | 162.75 | 154.01 | 162.70 | 2,392,074 | +3.39(+2.13%) |
Dec 17, 2021 | 152.22 | 161.50 | 151.70 | 159.31 | 3,815,213 | +4.88(+3.16%) |
Dec 16, 2021 | 157.76 | 158.87 | 153.26 | 154.43 | 2,572,944 | -3.20(-2.03%) |
Dec 15, 2021 | 158.00 | 158.01 | 150.84 | 157.63 | 2,880,041 | -0.63(-0.40%) |
Dec 14, 2021 | 158.79 | 161.52 | 157.50 | 158.26 | 1,853,556 | -2.74(-1.70%) |
Dec 13, 2021 | 164.55 | 165.00 | 158.56 | 161.00 | 3,135,607 | -5.95(-3.56%) |
Dec 10, 2021 | 170.07 | 170.87 | 165.10 | 166.95 | 1,992,418 | -2.80(-1.65%) |
Dec 09, 2021 | 169.25 | 172.65 | 168.74 | 169.75 | 1,504,930 | -2.64(-1.53%) |
Dec 08, 2021 | 171.37 | 174.60 | 168.05 | 172.39 | 3,108,797 | +5.82(+3.49%) |
Dec 07, 2021 | 168.65 | 170.69 | 165.31 | 166.57 | 2,473,564 | +0.50(+0.30%) |
Dec 06, 2021 | 159.10 | 169.56 | 157.59 | 166.07 | 3,064,335 | +10.49(+6.74%) |
Dec 03, 2021 | 160.61 | 162.00 | 153.04 | 155.58 | 2,643,558 | -5.70(-3.53%) |
Dec 02, 2021 | 156.46 | 165.00 | 154.65 | 161.28 | 2,824,044 | +5.62(+3.61%) |
Dec 01, 2021 | 165.00 | 165.87 | 153.90 | 155.66 | 3,297,321 | -5.43(-3.37%) |
Nov 30, 2021 | 162.06 | 164.91 | 160.77 | 161.09 | 3,445,280 | -5.41(-3.25%) |
Nov 29, 2021 | 165.87 | 169.16 | 165.87 | 166.50 | 3,619,582 | +6.70(+4.19%) |
Nov 26, 2021 | 161.00 | 162.50 | 155.59 | 159.80 | 7,044,745 | -16.74(-9.48%) |
Nov 24, 2021 | 176.96 | 179.25 | 174.84 | 176.54 | 1,196,477 | -1.43(-0.80%) |
Nov 23, 2021 | 173.57 | 178.43 | 173.24 | 177.97 | 1,976,032 | +4.73(+2.73%) |
Nov 22, 2021 | 175.99 | 176.66 | 172.00 | 173.24 | 1,508,234 | -1.92(-1.10%) |
Nov 19, 2021 | 173.61 | 176.65 | 170.82 | 175.16 | 2,384,949 | -1.42(-0.80%) |
Nov 18, 2021 | 178.00 | 177.01 | 176.11 | 176.58 | 1,826,976 | -1.01(-0.57%) |
Nov 17, 2021 | 174.42 | 178.28 | 173.05 | 177.59 | 2,079,376 | +2.10(+1.20%) |
Nov 16, 2021 | 177.36 | 177.39 | 174.23 | 175.49 | 2,369,352 | -2.12(-1.19%) |
Nov 15, 2021 | 179.16 | 179.19 | 176.50 | 177.61 | 1,890,525 | -1.30(-0.73%) |
Nov 12, 2021 | 183.41 | 183.44 | 178.00 | 178.91 | 2,185,685 | -3.67(-2.01%) |
Nov 11, 2021 | 185.07 | 186.60 | 182.04 | 182.58 | 1,734,057 | -3.09(-1.66%) |
Nov 10, 2021 | 186.39 | 185.67 | 3,089,018 | -2.33(-1.24%) | ||
Nov 09, 2021 | 187.60 | 189.67 | 184.57 | 188.00 | 4,078,722 | -0.43(-0.23%) |
Nov 08, 2021 | 183.38 | 191.85 | 183.34 | 188.43 | 6,942,229 | +6.26(+3.44%) |
Nov 05, 2021 | 179.28 | 184.21 | 172.21 | 182.17 | 11,357,620 | +24.62(+15.63%) |
Nov 04, 2021 | 166.00 | 166.74 | 156.27 | 157.55 | 5,032,041 | -4.70(-2.90%) |
Nov 03, 2021 | 160.40 | 162.64 | 159.61 | 162.25 | 2,099,735 | +2.41(+1.51%) |
Nov 02, 2021 | 164.07 | 164.83 | 159.52 | 159.84 | 2,446,807 | -7.39(-4.42%) |
Nov 01, 2021 | 165.79 | 168.27 | 168.14 | 167.23 | 1,508,612 | +2.82(+1.72%) |
Oct 29, 2021 | 163.93 | 164.78 | 159.80 | 164.41 | 1,824,538 | +0.15(+0.09%) |
Oct 28, 2021 | 163.90 | 166.12 | 162.88 | 164.26 | 1,248,715 | +0.12(+0.07%) |
Oct 27, 2021 | 163.00 | 164.97 | 161.91 | 164.14 | 1,273,732 | +1.39(+0.85%) |
Oct 26, 2021 | 162.96 | 162.75 | 1,322,284 | +1.31(+0.81%) | ||
Oct 25, 2021 | 161.33 | 161.44 | 1,203,550 | -0.23(-0.14%) | ||
Oct 22, 2021 | 162.27 | 160.24 | 161.67 | 1,468,462 | -1.08(-0.66%) | |
Oct 21, 2021 | 163.26 | 164.93 | 161.56 | 162.75 | 2,356,210 | -0.98(-0.60%) |
Oct 20, 2021 | 166.28 | 166.51 | 161.29 | 163.73 | 2,769,177 | -2.47(-1.49%) |
Oct 19, 2021 | 169.86 | 170.61 | 165.96 | 166.20 | 1,845,420 | -3.72(-2.19%) |
Oct 18, 2021 | 170.81 | 171.88 | 169.19 | 169.92 | 1,279,455 | -2.08(-1.21%) |
Oct 15, 2021 | 171.00 | 174.85 | 170.23 | 172.00 | 2,314,175 | +3.11(+1.84%) |
Oct 14, 2021 | 169.68 | 170.70 | 168.32 | 168.89 | 1,032,462 | +0.38(+0.23%) |
Oct 13, 2021 | 169.27 | 169.71 | 165.91 | 168.51 | 1,041,216 | -1.04(-0.61%) |
Oct 12, 2021 | 168.76 | 170.76 | 167.80 | 169.55 | 1,016,768 | +1.04(+0.62%) |
Oct 11, 2021 | 170.36 | 171.79 | 168.42 | 168.51 | 850,755 | -1.47(-0.86%) |
Oct 08, 2021 | 173.49 | 174.00 | 169.63 | 169.98 | 1,280,085 | -2.32(-1.35%) |
Oct 07, 2021 | 171.72 | 173.93 | 170.71 | 172.30 | 1,515,931 | +2.08(+1.22%) |
Oct 06, 2021 | 167.04 | 171.37 | 166.30 | 170.22 | 1,558,866 | +1.12(+0.66%) |
Oct 05, 2021 | 171.74 | 172.00 | 168.10 | 169.10 | 1,741,146 | -1.69(-0.99%) |
Oct 04, 2021 | 169.60 | 172.23 | 168.01 | 170.79 | 1,908,885 | +1.00(+0.59%) |