Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 168.78 | 170.87 | 166.08 | 166.49 | 2,595,979 | -2.29(-1.36%) |
Dec 30, 2021 | 167.06 | 174.02 | 165.71 | 168.78 | 2,177,640 | +1.34(+0.80%) |
Dec 29, 2021 | 169.52 | 170.48 | 165.02 | 167.44 | 1,994,682 | -12.57(-6.98%) |
Dec 28, 2021 | 171.32 | 180.01 | 167.73 | 180.01 | 2,293,273 | +8.33(+4.85%) |
Dec 27, 2021 | 169.81 | 172.43 | 168.78 | 171.68 | 2,725,297 | +0.37(+0.22%) |
Dec 23, 2021 | 170.50 | 171.99 | 166.89 | 171.31 | 4,017,453 | +2.02(+1.19%) |
Dec 22, 2021 | 165.68 | 170.68 | 162.80 | 169.29 | 4,804,691 | -1.32(-0.77%) |
Dec 21, 2021 | 159.50 | 176.80 | 158.37 | 170.61 | 6,291,191 | +13.38(+8.51%) |
Dec 20, 2021 | 151.16 | 158.48 | 151.00 | 157.23 | 4,636,837 | -0.68(-0.43%) |
Dec 17, 2021 | 154.62 | 158.31 | 149.44 | 157.91 | 24,100,972 | +1.53(+0.98%) |
Dec 16, 2021 | 166.25 | 167.73 | 153.60 | 156.38 | 9,408,533 | -6.21(-3.82%) |
Dec 15, 2021 | 167.64 | 168.96 | 160.18 | 162.59 | 6,661,118 | -5.37(-3.20%) |
Dec 14, 2021 | 168.30 | 169.91 | 164.50 | 167.96 | 5,651,699 | -3.08(-1.80%) |
Dec 13, 2021 | 178.25 | 180.00 | 168.89 | 171.04 | 7,256,604 | -17.74(-9.40%) |
Dec 10, 2021 | 178.15 | 188.78 | 175.85 | 188.78 | 3,980,448 | +7.32(+4.03%) |
Dec 09, 2021 | 182.09 | 185.30 | 179.28 | 181.46 | 3,515,014 | -5.03(-2.70%) |
Dec 08, 2021 | 186.00 | 187.50 | 182.14 | 186.49 | 4,214,887 | +8.08(+4.53%) |
Dec 07, 2021 | 185.61 | 187.50 | 170.61 | 178.41 | 6,258,915 | -4.50(-2.46%) |
Dec 06, 2021 | 182.91 | 182.91 | 162.85 | 182.91 | 9,810,911 | +15.91(+9.53%) |
Dec 03, 2021 | 168.98 | 170.73 | 162.14 | 167.00 | 6,460,899 | -7.02(-4.04%) |
Dec 02, 2021 | 161.36 | 174.02 | 160.49 | 174.02 | 5,683,829 | +10.94(+6.71%) |
Dec 01, 2021 | 174.01 | 180.13 | 162.03 | 163.08 | 7,656,001 | -9.46(-5.48%) |
Nov 30, 2021 | 176.40 | 180.64 | 170.92 | 172.54 | 10,673,467 | -7.47(-4.15%) |
Nov 29, 2021 | 176.88 | 180.70 | 175.90 | 180.01 | 5,305,020 | +6.15(+3.54%) |
Nov 26, 2021 | 167.76 | 174.64 | 167.04 | 173.86 | 6,044,175 | -6.03(-3.35%) |
Nov 24, 2021 | 175.63 | 182.78 | 175.00 | 179.89 | 4,763,355 | +9.28(+5.44%) |
Nov 23, 2021 | 181.14 | 183.73 | 170.61 | 170.61 | 6,453,132 | -12.30(-6.72%) |
Nov 22, 2021 | 190.44 | 190.76 | 176.72 | 182.91 | 12,620,838 | -13.51(-6.88%) |
Nov 19, 2021 | 196.60 | 199.36 | 190.50 | 196.42 | 8,185,908 | -6.21(-3.06%) |
Nov 18, 2021 | 199.34 | 204.81 | 196.00 | 202.63 | 4,612,087 | +3.52(+1.77%) |
Nov 17, 2021 | 207.00 | 212.58 | 198.40 | 199.11 | 6,377,697 | -7.93(-3.83%) |
Nov 16, 2021 | 205.59 | 209.93 | 203.47 | 207.04 | 4,383,690 | -0.17(-0.08%) |
Nov 15, 2021 | 206.20 | 209.24 | 204.16 | 207.21 | 7,476,680 | +0.67(+0.32%) |
Nov 12, 2021 | 192.46 | 208.16 | 192.06 | 206.54 | 12,057,834 | +14.93(+7.79%) |
Nov 11, 2021 | 195.20 | 197.93 | 190.84 | 191.61 | 5,894,077 | -0.61(-0.32%) |
Nov 10, 2021 | 190.23 | 192.22 | 6,692,610 | -2.46(-1.26%) | ||
Nov 09, 2021 | 201.44 | 201.50 | 187.50 | 194.68 | 9,045,741 | -5.64(-2.82%) |
Nov 08, 2021 | 203.35 | 211.34 | 199.75 | 200.32 | 12,844,914 | -1.30(-0.64%) |
Nov 05, 2021 | 186.15 | 203.29 | 185.94 | 201.62 | 27,330,520 | +23.17(+12.98%) |
Nov 04, 2021 | 175.95 | 179.44 | 173.96 | 178.45 | 9,635,846 | +5.58(+3.23%) |
Nov 03, 2021 | 171.89 | 173.75 | 170.93 | 172.87 | 2,821,967 | +0.00(+0.00%) |
Nov 02, 2021 | 174.95 | 175.30 | 170.58 | 172.87 | 3,291,606 | -1.73(-0.99%) |
Nov 01, 2021 | 170.50 | 175.44 | 174.23 | 174.60 | 4,398,202 | +3.94(+2.31%) |
Oct 29, 2021 | 171.39 | 171.39 | 168.85 | 170.66 | 2,304,170 | -1.04(-0.61%) |
Oct 28, 2021 | 170.20 | 171.85 | 171.70 | 2,142,418 | +2.60(+1.54%) | |
Oct 27, 2021 | 170.74 | 172.65 | 168.88 | 169.10 | 3,008,768 | -2.04(-1.19%) |
Oct 26, 2021 | 170.40 | 171.14 | 2,937,481 | +1.90(+1.12%) | ||
Oct 25, 2021 | 166.69 | 170.33 | 166.65 | 169.24 | 2,620,391 | +2.60(+1.56%) |
Oct 22, 2021 | 169.30 | 169.44 | 165.16 | 166.64 | 2,985,991 | -3.86(-2.26%) |
Oct 21, 2021 | 169.07 | 171.53 | 167.70 | 170.50 | 2,887,325 | +0.74(+0.44%) |
Oct 20, 2021 | 170.06 | 171.94 | 168.20 | 169.76 | 2,670,095 | -0.98(-0.57%) |
Oct 19, 2021 | 172.57 | 172.81 | 170.06 | 170.74 | 2,765,321 | -1.58(-0.92%) |
Oct 18, 2021 | 167.50 | 172.70 | 167.11 | 172.32 | 2,790,488 | +3.14(+1.86%) |
Oct 15, 2021 | 171.90 | 172.95 | 168.58 | 169.18 | 3,592,748 | -1.32(-0.77%) |
Oct 14, 2021 | 175.24 | 176.75 | 170.04 | 170.50 | 4,144,329 | -3.08(-1.77%) |
Oct 13, 2021 | 173.00 | 175.19 | 171.80 | 173.58 | 3,531,366 | +0.83(+0.48%) |
Oct 12, 2021 | 172.69 | 175.90 | 171.23 | 172.75 | 6,027,646 | +6.08(+3.65%) |
Oct 11, 2021 | 170.00 | 171.54 | 166.63 | 166.67 | 2,044,408 | -3.30(-1.94%) |
Oct 08, 2021 | 170.10 | 174.06 | 169.48 | 169.97 | 2,265,114 | +0.37(+0.22%) |
Oct 07, 2021 | 170.00 | 171.27 | 168.60 | 169.60 | 2,123,295 | +2.50(+1.50%) |
Oct 06, 2021 | 161.39 | 167.32 | 160.63 | 167.10 | 2,460,187 | +2.37(+1.44%) |
Oct 05, 2021 | 165.67 | 166.59 | 162.43 | 164.73 | 4,338,718 | +0.23(+0.14%) |
Oct 04, 2021 | 171.99 | 172.26 | 164.03 | 164.50 | 4,456,411 | -8.51(-4.92%) |