Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 213.80 | 213.80 | 213.80 | 0 | -3.70(-1.70%) | |
Dec 30, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 1 | +2.95(+1.37%) |
Dec 29, 2021 | 214.38 | 217.00 | 213.50 | 214.55 | 54 | +5.69(+2.72%) |
Dec 28, 2021 | 213.25 | 213.25 | 208.86 | 208.86 | 31 | -7.94(-3.66%) |
Dec 27, 2021 | 217.00 | 217.00 | 207.00 | 216.80 | 133 | -1.01(-0.46%) |
Dec 23, 2021 | 217.81 | 217.81 | 217.81 | 217.81 | 1,031 | +6.96(+3.30%) |
Dec 22, 2021 | 204.51 | 210.85 | 204.51 | 210.85 | 295 | +7.17(+3.52%) |
Dec 21, 2021 | 203.68 | 203.68 | 198.00 | 203.68 | 124 | +6.66(+3.38%) |
Dec 20, 2021 | 191.66 | 197.02 | 188.55 | 197.02 | 229 | +2.64(+1.36%) |
Dec 17, 2021 | 196.25 | 196.25 | 194.38 | 194.38 | 902 | -1.19(-0.61%) |
Dec 16, 2021 | 195.60 | 197.47 | 195.56 | 195.56 | 312 | -5.09(-2.54%) |
Dec 15, 2021 | 200.65 | 200.65 | 200.65 | 200.65 | 193 | -5.85(-2.83%) |
Dec 14, 2021 | 204.00 | 206.50 | 204.00 | 206.50 | 150 | -1.70(-0.82%) |
Dec 13, 2021 | 205.35 | 214.50 | 205.35 | 208.20 | 76 | -12.80(-5.79%) |
Dec 10, 2021 | 212.22 | 221.00 | 212.22 | 221.00 | 100 | +12.80(+6.15%) |
Dec 06, 2021 | 208.20 | 208.20 | 208.20 | 0 | +2.70(+1.31%) | |
Dec 03, 2021 | 205.50 | 205.50 | 205.50 | 205.50 | 100 | -12.00(-5.52%) |
Dec 02, 2021 | 217.50 | 217.50 | 217.50 | 217.50 | 19 | -0.50(-0.23%) |
Dec 01, 2021 | 218.00 | 218.00 | 215.64 | 218.00 | 94 | +3.30(+1.54%) |
Nov 30, 2021 | 214.70 | 214.70 | 214.70 | 214.70 | 200 | -4.05(-1.85%) |
Nov 29, 2021 | 218.75 | 218.75 | 218.75 | 218.75 | 27 | -11.55(-5.02%) |
Nov 24, 2021 | 230.30 | 230.30 | 230.30 | 0 | +3.30(+1.45%) | |
Nov 22, 2021 | 227.00 | 227.00 | 227.00 | 0 | +1.25(+0.55%) | |
Nov 18, 2021 | 225.75 | 225.75 | 225.75 | 0 | +0.45(+0.20%) | |
Nov 17, 2021 | 223.00 | 225.30 | 222.52 | 225.30 | 1,297 | +0.30(+0.13%) |
Nov 16, 2021 | 225.00 | 225.00 | 225.00 | 225.00 | 1 | -3.00(-1.32%) |
Nov 15, 2021 | 228.00 | 228.00 | 228.00 | 228.00 | 3 | +3.75(+1.67%) |
Nov 11, 2021 | 224.25 | 224.25 | 224.25 | 0 | -6.75(-2.92%) | |
Nov 08, 2021 | 231.00 | 231.00 | 231.00 | 182 | -1.00(-0.43%) | |
Nov 05, 2021 | 231.00 | 232.00 | 231.00 | 232.00 | 100 | +2.78(+1.21%) |
Nov 04, 2021 | 229.22 | 229.22 | 229.22 | 229.22 | 13 | -1.07(-0.47%) |
Nov 03, 2021 | 233.00 | 233.00 | 230.30 | 230.30 | 81 | +1.53(+0.67%) |
Nov 02, 2021 | 229.07 | 229.07 | 228.77 | 228.77 | 6 | +6.27(+2.82%) |
Oct 28, 2021 | 222.50 | 222.50 | 222.50 | 0 | +1.61(+0.73%) | |
Oct 27, 2021 | 228.00 | 228.00 | 220.69 | 220.89 | 89 | +0.82(+0.37%) |
Oct 26, 2021 | 221.50 | 220.07 | 220.07 | 15,216 | -0.93(-0.42%) | |
Oct 22, 2021 | 221.00 | 221.00 | 221.00 | 0 | -3.71(-1.65%) | |
Oct 21, 2021 | 214.92 | 224.71 | 214.92 | 224.71 | 51 | +6.01(+2.75%) |
Oct 20, 2021 | 215.96 | 218.70 | 215.96 | 218.70 | 56 | -2.93(-1.32%) |
Oct 19, 2021 | 221.62 | 221.62 | 221.62 | 221.62 | 208 | +4.12(+1.90%) |
Oct 18, 2021 | 218.25 | 218.25 | 214.50 | 217.50 | 1,420 | -3.75(-1.69%) |
Oct 15, 2021 | 221.25 | 221.25 | 221.25 | 221.25 | 100 | +1.55(+0.71%) |
Oct 14, 2021 | 219.70 | 219.70 | 219.50 | 219.70 | 110 | -2.89(-1.30%) |
Oct 12, 2021 | 222.59 | 222.59 | 222.59 | 0 | +8.71(+4.07%) | |
Oct 11, 2021 | 206.00 | 213.88 | 206.00 | 213.88 | 240 | +3.57(+1.70%) |
Oct 08, 2021 | 210.30 | 210.30 | 210.30 | 210.30 | 100 | +2.80(+1.35%) |
Oct 07, 2021 | 207.50 | 207.50 | 207.50 | 207.50 | 42 | -0.29(-0.14%) |
Oct 06, 2021 | 205.75 | 207.79 | 205.75 | 207.79 | 52 | -2.04(-0.97%) |
Oct 05, 2021 | 202.72 | 209.84 | 202.72 | 209.84 | 15 | -0.26(-0.13%) |
Oct 04, 2021 | 210.10 | 210.10 | 210.10 | 210.10 | 1 | +0.48(+0.23%) |