Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 176.04 | 177.61 | 173.02 | 176.17 | 34,613 | -6.19(-3.39%) |
Dec 30, 2021 | 184.26 | 187.45 | 182.36 | 182.36 | 20,222 | -2.28(-1.23%) |
Dec 29, 2021 | 183.10 | 185.82 | 182.93 | 184.64 | 29,052 | -0.34(-0.18%) |
Dec 28, 2021 | 184.33 | 187.94 | 184.33 | 184.98 | 30,444 | +1.86(+1.02%) |
Dec 27, 2021 | 183.66 | 186.00 | 180.50 | 183.12 | 33,394 | +1.68(+0.93%) |
Dec 23, 2021 | 177.50 | 182.24 | 175.50 | 181.44 | 35,019 | +5.48(+3.11%) |
Dec 22, 2021 | 170.79 | 177.01 | 170.50 | 175.96 | 38,275 | +9.29(+5.57%) |
Dec 21, 2021 | 169.38 | 169.38 | 166.67 | 166.67 | 26,935 | +4.31(+2.65%) |
Dec 20, 2021 | 161.94 | 162.85 | 159.42 | 162.36 | 39,229 | -2.99(-1.81%) |
Dec 17, 2021 | 166.00 | 169.36 | 162.84 | 165.35 | 53,405 | +4.91(+3.06%) |
Dec 16, 2021 | 155.48 | 161.48 | 155.48 | 160.44 | 42,521 | +11.84(+7.97%) |
Dec 15, 2021 | 146.91 | 149.00 | 143.06 | 148.60 | 78,861 | -1.96(-1.30%) |
Dec 14, 2021 | 150.28 | 153.99 | 149.60 | 150.56 | 59,710 | -5.99(-3.83%) |
Dec 13, 2021 | 163.21 | 164.66 | 155.25 | 156.55 | 41,578 | -6.92(-4.23%) |
Dec 10, 2021 | 165.20 | 165.85 | 161.36 | 163.47 | 30,852 | -4.90(-2.91%) |
Dec 09, 2021 | 169.69 | 169.69 | 163.21 | 168.37 | 26,128 | -4.49(-2.60%) |
Dec 08, 2021 | 171.27 | 174.51 | 171.27 | 172.86 | 13,838 | +0.84(+0.49%) |
Dec 07, 2021 | 172.84 | 174.45 | 171.96 | 172.02 | 17,070 | -0.62(-0.36%) |
Dec 06, 2021 | 168.31 | 172.64 | 164.15 | 172.64 | 28,984 | +5.40(+3.23%) |
Dec 03, 2021 | 168.89 | 170.16 | 167.10 | 167.24 | 22,945 | +2.02(+1.22%) |
Dec 02, 2021 | 162.18 | 166.11 | 162.18 | 165.22 | 27,137 | +3.44(+2.13%) |
Dec 01, 2021 | 162.92 | 164.35 | 161.45 | 161.78 | 30,273 | +0.87(+0.54%) |
Nov 30, 2021 | 164.75 | 167.84 | 158.96 | 160.91 | 44,120 | -5.41(-3.25%) |
Nov 29, 2021 | 169.57 | 169.57 | 166.03 | 166.31 | 103,006 | +2.25(+1.37%) |
Nov 26, 2021 | 168.63 | 168.63 | 157.65 | 164.07 | 83,435 | -8.43(-4.89%) |
Nov 24, 2021 | 173.83 | 173.83 | 172.00 | 172.50 | 25,179 | -1.26(-0.73%) |
Nov 23, 2021 | 179.81 | 179.81 | 170.96 | 173.76 | 69,954 | -8.04(-4.42%) |
Nov 22, 2021 | 190.18 | 190.74 | 181.60 | 181.80 | 84,544 | -10.01(-5.22%) |
Nov 19, 2021 | 193.32 | 194.75 | 191.60 | 191.81 | 62,432 | -6.73(-3.39%) |
Nov 18, 2021 | 202.08 | 199.05 | 198.54 | 198.54 | 21,288 | -6.13(-3.00%) |
Nov 17, 2021 | 200.95 | 204.67 | 200.95 | 204.67 | 30,331 | +3.81(+1.90%) |
Nov 16, 2021 | 201.41 | 202.50 | 200.20 | 200.86 | 22,902 | -0.56(-0.28%) |
Nov 15, 2021 | 198.35 | 202.54 | 198.35 | 201.42 | 49,857 | +4.39(+2.23%) |
Nov 12, 2021 | 192.50 | 197.57 | 191.58 | 197.03 | 56,458 | +4.54(+2.36%) |
Nov 11, 2021 | 192.08 | 193.50 | 191.19 | 192.49 | 25,782 | +4.54(+2.42%) |
Nov 10, 2021 | 191.00 | 187.95 | 33,773 | -0.10(-0.05%) | ||
Nov 09, 2021 | 192.82 | 194.17 | 188.00 | 188.05 | 62,132 | -5.23(-2.71%) |
Nov 08, 2021 | 191.00 | 194.49 | 189.71 | 193.28 | 31,110 | +3.82(+2.02%) |
Nov 05, 2021 | 190.25 | 190.96 | 188.45 | 189.46 | 24,787 | +2.89(+1.55%) |
Nov 04, 2021 | 190.65 | 190.91 | 185.55 | 186.57 | 39,672 | +0.49(+0.26%) |
Nov 03, 2021 | 185.20 | 186.75 | 184.16 | 186.08 | 13,886 | -1.52(-0.81%) |
Nov 02, 2021 | 189.91 | 189.91 | 187.47 | 187.60 | 9,746 | -4.11(-2.14%) |
Nov 01, 2021 | 191.99 | 192.67 | 190.39 | 191.71 | 31,593 | +5.97(+3.21%) |
Oct 29, 2021 | 183.01 | 186.46 | 182.05 | 185.74 | 15,576 | +0.74(+0.40%) |
Oct 28, 2021 | 186.51 | 187.01 | 185.00 | 185.00 | 25,813 | +2.78(+1.53%) |
Oct 27, 2021 | 183.78 | 185.38 | 180.79 | 182.22 | 72,993 | -3.78(-2.03%) |
Oct 26, 2021 | 187.98 | 186.00 | 61,334 | -6.55(-3.40%) | ||
Oct 25, 2021 | 189.72 | 193.21 | 189.72 | 192.55 | 31,324 | +3.83(+2.03%) |
Oct 22, 2021 | 188.37 | 190.00 | 187.18 | 188.72 | 17,820 | +0.48(+0.25%) |
Oct 21, 2021 | 188.49 | 188.75 | 185.50 | 188.24 | 58,691 | -5.31(-2.74%) |
Oct 20, 2021 | 192.13 | 194.46 | 189.98 | 193.55 | 36,678 | -2.83(-1.44%) |
Oct 19, 2021 | 193.02 | 196.49 | 193.02 | 196.38 | 53,675 | +8.43(+4.49%) |
Oct 18, 2021 | 187.37 | 190.68 | 186.29 | 187.95 | 49,847 | -5.69(-2.94%) |
Oct 15, 2021 | 197.01 | 197.15 | 192.34 | 193.64 | 54,202 | -5.36(-2.69%) |
Oct 14, 2021 | 199.23 | 201.66 | 198.05 | 199.00 | 50,066 | +2.52(+1.28%) |
Oct 13, 2021 | 192.40 | 200.80 | 192.04 | 196.48 | 66,822 | +4.82(+2.51%) |
Oct 12, 2021 | 193.20 | 194.92 | 190.38 | 191.66 | 85,947 | -5.31(-2.70%) |
Oct 11, 2021 | 200.02 | 200.62 | 196.93 | 196.97 | 51,194 | +3.46(+1.79%) |
Oct 08, 2021 | 191.67 | 194.83 | 190.53 | 193.51 | 152,455 | +9.69(+5.27%) |
Oct 07, 2021 | 177.01 | 186.85 | 177.01 | 183.82 | 42,281 | +6.98(+3.95%) |
Oct 06, 2021 | 173.22 | 177.29 | 172.40 | 176.84 | 36,367 | -0.87(-0.49%) |
Oct 05, 2021 | 176.82 | 179.56 | 176.69 | 177.71 | 43,852 | +0.16(+0.09%) |
Oct 04, 2021 | 178.18 | 179.45 | 175.00 | 177.55 | 26,011 | -2.06(-1.15%) |