Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 175.17 | 176.29 | 174.36 | 174.66 | 65,129,264 | +10.77(+6.57%) |
Dec 30, 2021 | 176.53 | 177.61 | 163.90 | 163.90 | 60,647,488 | -12.55(-7.11%) |
Dec 29, 2021 | 176.39 | 177.67 | 175.22 | 176.44 | 63,307,476 | +0.09(+0.05%) |
Dec 28, 2021 | 177.21 | 178.36 | 175.60 | 176.35 | 80,353,728 | -1.02(-0.58%) |
Dec 27, 2021 | 174.19 | 177.46 | 147.62 | 177.38 | 76,084,272 | +3.98(+2.30%) |
Dec 23, 2021 | 172.97 | 173.95 | 167.53 | 173.39 | 69,496,656 | +0.63(+0.36%) |
Dec 22, 2021 | 170.21 | 172.98 | 169.33 | 172.76 | 93,924,632 | +2.54(+1.49%) |
Dec 21, 2021 | 168.74 | 170.36 | 164.95 | 170.22 | 92,666,688 | +3.25(+1.95%) |
Dec 20, 2021 | 165.52 | 167.78 | 164.72 | 166.97 | 109,104,280 | -1.37(-0.81%) |
Dec 17, 2021 | 167.15 | 170.63 | 166.91 | 168.34 | 199,186,672 | -7.73(-4.39%) |
Dec 16, 2021 | 176.34 | 178.17 | 160.36 | 176.07 | 152,719,568 | -0.30(-0.17%) |
Dec 15, 2021 | 172.24 | 176.56 | 169.49 | 176.36 | 132,914,688 | +4.89(+2.85%) |
Dec 14, 2021 | 172.38 | 174.83 | 147.61 | 171.47 | 141,605,280 | -1.39(-0.80%) |
Dec 13, 2021 | 178.15 | 179.15 | 172.65 | 172.86 | 154,952,944 | -2.81(-1.60%) |
Dec 10, 2021 | 172.34 | 176.69 | 171.83 | 175.67 | 117,324,848 | +3.97(+2.31%) |
Dec 09, 2021 | 172.04 | 173.85 | 171.07 | 171.70 | 110,743,392 | -0.51(-0.30%) |
Dec 08, 2021 | 169.31 | 173.08 | 167.90 | 172.21 | 118,821,896 | +4.50(+2.68%) |
Dec 07, 2021 | 166.31 | 168.77 | 154.99 | 167.72 | 122,850,736 | +14.52(+9.48%) |
Dec 06, 2021 | 161.60 | 165.13 | 153.20 | 153.20 | 109,200,008 | -5.99(-3.76%) |
Dec 03, 2021 | 161.33 | 167.10 | 157.10 | 159.19 | 120,006,600 | -1.18(-0.73%) |
Dec 02, 2021 | 156.14 | 161.51 | 155.22 | 160.36 | 138,769,152 | +8.03(+5.27%) |
Dec 01, 2021 | 164.74 | 167.51 | 152.33 | 152.33 | 154,627,712 | -10.26(-6.31%) |
Nov 30, 2021 | 157.37 | 162.81 | 157.30 | 162.59 | 176,667,760 | +11.66(+7.73%) |
Nov 29, 2021 | 156.76 | 158.55 | 150.93 | 150.93 | 90,145,720 | -2.32(-1.51%) |
Nov 26, 2021 | 156.96 | 157.82 | 153.25 | 153.25 | 78,241,568 | -6.04(-3.79%) |
Nov 24, 2021 | 158.12 | 159.48 | 157.03 | 159.29 | 70,620,736 | +0.52(+0.33%) |
Nov 23, 2021 | 158.48 | 159.15 | 156.45 | 158.77 | 97,535,080 | +0.38(+0.24%) |
Nov 22, 2021 | 159.03 | 162.99 | 158.36 | 158.38 | 119,301,824 | +0.46(+0.29%) |
Nov 19, 2021 | 155.07 | 158.38 | 153.97 | 157.92 | 119,259,408 | -2.44(-1.52%) |
Nov 18, 2021 | 151.19 | 160.36 | 150.54 | 160.36 | 139,958,704 | +9.39(+6.22%) |
Nov 17, 2021 | 148.52 | 152.46 | 148.52 | 150.97 | 90,150,320 | +2.45(+1.65%) |
Nov 16, 2021 | 147.48 | 149.01 | 146.89 | 148.53 | 60,086,412 | +0.98(+0.67%) |
Nov 15, 2021 | 147.91 | 149.39 | 146.98 | 147.54 | 60,063,564 | +0.01(+0.01%) |
Nov 12, 2021 | 146.00 | 147.94 | 145.06 | 147.53 | 64,871,368 | +2.09(+1.43%) |
Nov 11, 2021 | 146.52 | 146.98 | 145.26 | 145.45 | 41,546,204 | -1.01(-0.69%) |
Nov 10, 2021 | 147.56 | 145.43 | 146.46 | 66,173,680 | -1.88(-1.27%) | |
Nov 09, 2021 | 147.74 | 148.95 | 147.60 | 148.34 | 57,672,532 | +0.36(+0.25%) |
Nov 08, 2021 | 148.93 | 149.09 | 147.70 | 147.97 | 55,806,228 | -0.83(-0.56%) |
Nov 05, 2021 | 149.40 | 149.71 | 147.60 | 148.80 | 67,008,432 | +0.53(+0.36%) |
Nov 04, 2021 | 148.88 | 149.71 | 147.96 | 148.27 | 61,454,596 | -0.52(-0.35%) |
Nov 03, 2021 | 147.71 | 149.26 | 147.15 | 148.79 | 55,425,992 | +2.60(+1.78%) |
Nov 02, 2021 | 146.01 | 148.87 | 146.00 | 146.19 | 70,454,224 | -0.12(-0.08%) |
Nov 01, 2021 | 146.34 | 145.66 | 145.17 | 146.31 | 75,857,176 | -0.82(-0.56%) |
Oct 29, 2021 | 144.59 | 147.27 | 147.13 | 127,219,760 | -2.63(-1.76%) | |
Oct 28, 2021 | 147.15 | 149.76 | 101,541,808 | +3.56(+2.44%) | ||
Oct 27, 2021 | 146.70 | 147.06 | 145.84 | 146.20 | 57,029,492 | -0.46(-0.32%) |
Oct 26, 2021 | 146.67 | 146.66 | 61,970,320 | +0.67(+0.46%) | ||
Oct 25, 2021 | 146.03 | 145.99 | 51,592,792 | -0.05(-0.03%) | ||
Oct 22, 2021 | 147.02 | 145.99 | 146.04 | 59,951,568 | -0.78(-0.53%) | |
Oct 21, 2021 | 146.16 | 146.97 | 145.24 | 146.82 | 62,501,144 | +0.22(+0.15%) |
Oct 20, 2021 | 146.05 | 147.09 | 145.48 | 146.60 | 59,442,596 | +0.49(+0.34%) |
Oct 19, 2021 | 144.39 | 146.51 | 143.94 | 146.11 | 77,683,224 | +2.17(+1.51%) |
Oct 18, 2021 | 140.89 | 144.22 | 140.61 | 143.94 | 87,088,896 | +1.69(+1.19%) |
Oct 15, 2021 | 141.21 | 142.31 | 140.95 | 142.25 | 69,172,744 | +1.06(+0.75%) |
Oct 14, 2021 | 139.58 | 141.32 | 138.99 | 141.19 | 71,134,808 | +2.79(+2.02%) |
Oct 13, 2021 | 138.72 | 138.88 | 136.72 | 138.40 | 80,158,096 | -0.59(-0.42%) |
Oct 12, 2021 | 140.68 | 140.70 | 138.53 | 138.99 | 74,229,416 | -1.28(-0.91%) |
Oct 11, 2021 | 139.74 | 142.23 | 139.28 | 140.27 | 65,584,732 | -0.09(-0.06%) |
Oct 08, 2021 | 141.46 | 141.61 | 140.02 | 140.35 | 59,839,276 | -0.38(-0.27%) |
Oct 07, 2021 | 140.51 | 141.65 | 140.18 | 140.74 | 62,796,912 | +1.28(+0.92%) |
Oct 06, 2021 | 136.99 | 139.62 | 135.91 | 139.46 | 84,617,352 | +0.86(+0.62%) |
Oct 05, 2021 | 137.00 | 139.71 | 136.88 | 138.60 | 82,268,896 | +1.91(+1.40%) |
Oct 04, 2021 | 139.23 | 139.68 | 135.81 | 136.68 | 100,026,784 | -3.43(-2.45%) |