Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 175.92 | 177.14 | 172.08 | 173.28 | 247,390 | -3.50(-1.98%) |
Dec 30, 2021 | 174.97 | 179.49 | 174.12 | 176.78 | 257,535 | +2.45(+1.41%) |
Dec 29, 2021 | 175.04 | 176.66 | 172.88 | 174.33 | 215,697 | -0.52(-0.30%) |
Dec 28, 2021 | 175.09 | 175.09 | 172.26 | 174.85 | 171,810 | +0.21(+0.12%) |
Dec 27, 2021 | 171.35 | 177.84 | 171.01 | 174.64 | 218,271 | +3.29(+1.92%) |
Dec 23, 2021 | 173.00 | 173.09 | 170.20 | 171.35 | 172,104 | -0.88(-0.51%) |
Dec 22, 2021 | 168.46 | 173.37 | 168.46 | 172.23 | 223,178 | +1.98(+1.16%) |
Dec 21, 2021 | 165.38 | 170.25 | 163.25 | 170.25 | 278,220 | +5.37(+3.26%) |
Dec 20, 2021 | 162.62 | 167.13 | 161.57 | 164.88 | 354,226 | +0.56(+0.34%) |
Dec 17, 2021 | 160.02 | 168.91 | 159.01 | 164.32 | 618,374 | +2.09(+1.29%) |
Dec 16, 2021 | 165.00 | 168.26 | 160.44 | 162.23 | 531,783 | -1.45(-0.89%) |
Dec 15, 2021 | 153.24 | 164.75 | 151.99 | 163.68 | 513,810 | +9.24(+5.98%) |
Dec 14, 2021 | 151.45 | 155.66 | 150.10 | 154.44 | 447,718 | +0.00(+0.00%) |
Dec 13, 2021 | 152.31 | 157.51 | 152.00 | 154.44 | 296,416 | +1.44(+0.94%) |
Dec 10, 2021 | 159.46 | 160.68 | 152.19 | 153.00 | 310,797 | -5.11(-3.23%) |
Dec 09, 2021 | 159.97 | 160.82 | 156.50 | 158.11 | 395,060 | -2.79(-1.73%) |
Dec 08, 2021 | 156.17 | 162.69 | 151.17 | 160.90 | 596,617 | +5.26(+3.38%) |
Dec 07, 2021 | 155.90 | 158.47 | 155.12 | 155.64 | 464,839 | +3.69(+2.43%) |
Dec 06, 2021 | 148.74 | 153.63 | 145.90 | 151.95 | 541,999 | +1.23(+0.82%) |
Dec 03, 2021 | 172.49 | 172.49 | 146.19 | 150.72 | 1,254,296 | -20.37(-11.91%) |
Dec 02, 2021 | 166.99 | 172.45 | 166.33 | 171.09 | 283,322 | +3.27(+1.95%) |
Dec 01, 2021 | 175.86 | 177.34 | 166.25 | 167.82 | 400,238 | -5.03(-2.91%) |
Nov 30, 2021 | 177.66 | 179.95 | 171.06 | 172.85 | 387,888 | -4.11(-2.32%) |
Nov 29, 2021 | 178.07 | 179.59 | 176.05 | 176.96 | 319,040 | +2.08(+1.19%) |
Nov 26, 2021 | 172.74 | 176.79 | 171.63 | 174.88 | 260,863 | +0.20(+0.11%) |
Nov 24, 2021 | 173.99 | 175.86 | 171.53 | 174.68 | 308,419 | -0.41(-0.23%) |
Nov 23, 2021 | 181.37 | 182.81 | 172.28 | 175.09 | 672,229 | -7.03(-3.86%) |
Nov 22, 2021 | 195.76 | 195.76 | 181.51 | 182.12 | 477,469 | -13.64(-6.97%) |
Nov 19, 2021 | 197.92 | 201.68 | 195.75 | 195.76 | 283,318 | -0.66(-0.34%) |
Nov 18, 2021 | 196.00 | 196.90 | 195.51 | 196.42 | 286,370 | +0.17(+0.09%) |
Nov 17, 2021 | 196.69 | 197.91 | 193.82 | 196.25 | 203,989 | -0.89(-0.45%) |
Nov 16, 2021 | 197.27 | 198.43 | 195.51 | 197.14 | 349,819 | +0.06(+0.03%) |
Nov 15, 2021 | 196.38 | 197.10 | 192.57 | 197.08 | 327,196 | +0.27(+0.14%) |
Nov 12, 2021 | 194.62 | 197.20 | 193.78 | 196.81 | 329,299 | +4.14(+2.15%) |
Nov 11, 2021 | 193.00 | 195.62 | 192.50 | 192.67 | 183,467 | +1.24(+0.65%) |
Nov 10, 2021 | 198.19 | 191.43 | 248,367 | -7.38(-3.71%) | ||
Nov 09, 2021 | 197.51 | 198.92 | 195.45 | 198.81 | 328,460 | +1.60(+0.81%) |
Nov 08, 2021 | 195.14 | 198.50 | 194.06 | 197.21 | 361,295 | +3.00(+1.54%) |
Nov 05, 2021 | 195.71 | 195.71 | 191.23 | 194.21 | 359,623 | -0.79(-0.41%) |
Nov 04, 2021 | 189.99 | 201.55 | 185.30 | 195.00 | 942,063 | +13.25(+7.29%) |
Nov 03, 2021 | 182.95 | 182.98 | 178.57 | 181.75 | 351,864 | -0.41(-0.23%) |
Nov 02, 2021 | 179.14 | 183.00 | 179.14 | 182.16 | 266,755 | +1.53(+0.85%) |
Nov 01, 2021 | 180.97 | 182.91 | 178.66 | 180.63 | 214,814 | +0.52(+0.29%) |
Oct 29, 2021 | 177.19 | 180.41 | 177.19 | 180.11 | 195,834 | +2.47(+1.39%) |
Oct 28, 2021 | 177.40 | 177.64 | 266,229 | +1.03(+0.58%) | ||
Oct 27, 2021 | 180.34 | 180.22 | 175.52 | 176.61 | 398,347 | -2.48(-1.38%) |
Oct 26, 2021 | 183.79 | 179.09 | 371,061 | -3.34(-1.83%) | ||
Oct 25, 2021 | 184.58 | 181.85 | 182.43 | 342,848 | -1.32(-0.72%) | |
Oct 22, 2021 | 184.04 | 185.13 | 181.93 | 183.75 | 227,808 | -0.15(-0.08%) |
Oct 21, 2021 | 179.25 | 184.62 | 179.08 | 183.90 | 259,445 | +4.57(+2.55%) |
Oct 20, 2021 | 182.42 | 182.83 | 177.70 | 179.33 | 384,845 | -2.64(-1.45%) |
Oct 19, 2021 | 184.01 | 184.52 | 181.35 | 181.97 | 177,223 | -1.82(-0.99%) |
Oct 18, 2021 | 183.17 | 187.87 | 182.47 | 183.79 | 505,158 | +1.61(+0.88%) |
Oct 15, 2021 | 181.00 | 184.86 | 179.55 | 182.18 | 706,615 | +0.59(+0.32%) |
Oct 14, 2021 | 182.16 | 182.52 | 179.27 | 181.59 | 416,427 | +1.58(+0.88%) |
Oct 13, 2021 | 170.00 | 181.50 | 170.00 | 180.01 | 821,272 | +11.42(+6.77%) |
Oct 12, 2021 | 166.28 | 170.23 | 164.72 | 168.59 | 431,403 | +4.69(+2.86%) |
Oct 11, 2021 | 162.91 | 165.26 | 160.52 | 163.90 | 163,196 | -0.12(-0.07%) |
Oct 08, 2021 | 166.26 | 169.07 | 164.02 | 164.02 | 198,394 | -1.82(-1.10%) |
Oct 07, 2021 | 162.00 | 168.63 | 159.93 | 165.84 | 528,899 | +5.95(+3.72%) |
Oct 06, 2021 | 156.67 | 160.87 | 154.92 | 159.89 | 218,104 | +2.44(+1.55%) |
Oct 05, 2021 | 156.76 | 160.00 | 156.07 | 157.45 | 194,366 | +0.62(+0.40%) |
Oct 04, 2021 | 159.19 | 159.19 | 152.93 | 156.83 | 366,880 | -2.72(-1.70%) |