Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 195.33 | 198.95 | 193.82 | 197.02 | 922,217 | +2.26(+1.16%) |
Dec 30, 2021 | 196.25 | 199.27 | 194.04 | 194.76 | 571,431 | -1.49(-0.76%) |
Dec 29, 2021 | 199.14 | 199.57 | 192.95 | 196.25 | 601,921 | -3.56(-1.78%) |
Dec 28, 2021 | 212.03 | 213.91 | 198.46 | 199.82 | 672,225 | -12.27(-5.78%) |
Dec 27, 2021 | 212.76 | 217.61 | 205.72 | 212.08 | 956,787 | -0.68(-0.32%) |
Dec 23, 2021 | 209.96 | 214.54 | 206.50 | 212.76 | 833,324 | +6.68(+3.24%) |
Dec 22, 2021 | 211.65 | 213.82 | 203.34 | 206.08 | 868,682 | -8.05(-3.76%) |
Dec 21, 2021 | 207.04 | 217.38 | 207.04 | 214.13 | 1,045,624 | +11.91(+5.89%) |
Dec 20, 2021 | 202.22 | 203.85 | 195.24 | 202.22 | 927,750 | -3.51(-1.71%) |
Dec 17, 2021 | 199.52 | 211.47 | 197.60 | 205.74 | 4,026,078 | +0.27(+0.13%) |
Dec 16, 2021 | 217.87 | 217.87 | 201.88 | 205.47 | 994,846 | -9.79(-4.55%) |
Dec 15, 2021 | 217.11 | 218.51 | 210.21 | 215.26 | 919,583 | +0.47(+0.22%) |
Dec 14, 2021 | 221.34 | 223.00 | 213.37 | 214.78 | 1,482,122 | -9.32(-4.16%) |
Dec 13, 2021 | 231.12 | 231.12 | 218.23 | 224.10 | 1,461,214 | -7.71(-3.32%) |
Dec 10, 2021 | 236.19 | 236.19 | 225.46 | 231.81 | 2,259,165 | -2.12(-0.91%) |
Dec 09, 2021 | 233.76 | 236.92 | 227.24 | 233.93 | 695,539 | -1.84(-0.78%) |
Dec 08, 2021 | 240.75 | 246.44 | 229.93 | 235.77 | 805,881 | -4.36(-1.82%) |
Dec 07, 2021 | 256.53 | 260.00 | 239.15 | 240.13 | 756,867 | -11.93(-4.73%) |
Dec 06, 2021 | 253.84 | 261.58 | 232.60 | 252.06 | 988,474 | +3.88(+1.56%) |
Dec 03, 2021 | 257.48 | 260.83 | 242.28 | 248.19 | 915,058 | -6.56(-2.57%) |
Dec 02, 2021 | 242.29 | 260.32 | 238.50 | 254.74 | 1,324,405 | +14.11(+5.86%) |
Dec 01, 2021 | 269.58 | 273.39 | 238.58 | 240.63 | 2,108,017 | -20.26(-7.76%) |
Nov 30, 2021 | 282.18 | 286.16 | 259.71 | 260.89 | 1,269,496 | -29.05(-10.02%) |
Nov 29, 2021 | 293.23 | 301.11 | 286.12 | 289.94 | 844,956 | +15.39(+5.61%) |
Nov 26, 2021 | 274.66 | 278.37 | 262.51 | 274.54 | 956,486 | -22.51(-7.58%) |
Nov 24, 2021 | 290.30 | 301.08 | 288.00 | 297.05 | 937,371 | +4.69(+1.61%) |
Nov 23, 2021 | 285.12 | 298.31 | 280.73 | 292.36 | 1,351,874 | +3.17(+1.10%) |
Nov 22, 2021 | 274.22 | 303.46 | 274.22 | 289.19 | 2,019,527 | +17.17(+6.31%) |
Nov 19, 2021 | 257.36 | 274.80 | 255.17 | 272.02 | 1,011,867 | +7.93(+3.00%) |
Nov 18, 2021 | 260.60 | 264.73 | 259.39 | 264.08 | 731,277 | +2.90(+1.11%) |
Nov 17, 2021 | 261.85 | 269.84 | 258.34 | 261.18 | 767,785 | -6.27(-2.34%) |
Nov 16, 2021 | 252.44 | 268.79 | 248.89 | 267.45 | 725,268 | +7.21(+2.77%) |
Nov 15, 2021 | 256.38 | 265.46 | 253.23 | 260.24 | 718,645 | +6.54(+2.58%) |
Nov 12, 2021 | 256.53 | 260.84 | 247.35 | 253.71 | 561,592 | -3.01(-1.17%) |
Nov 11, 2021 | 241.21 | 262.68 | 241.00 | 256.72 | 1,051,000 | +15.51(+6.43%) |
Nov 10, 2021 | 234.52 | 241.21 | 1,190,153 | +3.99(+1.68%) | ||
Nov 09, 2021 | 278.15 | 280.92 | 236.64 | 237.22 | 2,105,769 | -41.25(-14.81%) |
Nov 08, 2021 | 285.23 | 302.12 | 272.34 | 278.48 | 1,821,700 | -4.14(-1.47%) |
Nov 05, 2021 | 258.56 | 286.92 | 258.17 | 282.62 | 2,136,063 | +24.06(+9.30%) |
Nov 04, 2021 | 270.79 | 296.17 | 257.48 | 258.56 | 3,466,934 | -24.65(-8.71%) |
Nov 03, 2021 | 295.49 | 306.46 | 273.63 | 283.22 | 7,737,134 | -56.13(-16.54%) |
Nov 02, 2021 | 165.60 | 517.91 | 164.37 | 339.35 | 32,087,034 | +176.45(+108.31%) |
Nov 01, 2021 | 166.26 | 169.19 | 160.15 | 162.91 | 2,444,497 | -1.76(-1.07%) |
Oct 29, 2021 | 163.42 | 167.04 | 159.97 | 164.66 | 1,405,749 | +1.47(+0.90%) |
Oct 28, 2021 | 154.53 | 163.19 | 1,630,834 | +5.48(+3.48%) | ||
Oct 27, 2021 | 161.52 | 167.00 | 157.60 | 157.71 | 1,704,356 | -3.77(-2.34%) |
Oct 26, 2021 | 169.15 | 161.05 | 161.48 | 1,746,530 | -6.36(-3.79%) | |
Oct 25, 2021 | 160.51 | 168.00 | 167.84 | 1,556,060 | +8.25(+5.17%) | |
Oct 22, 2021 | 158.85 | 156.63 | 159.59 | 2,707,076 | +0.44(+0.28%) | |
Oct 21, 2021 | 152.96 | 159.35 | 152.30 | 159.15 | 1,683,112 | +6.84(+4.49%) |
Oct 20, 2021 | 150.87 | 157.03 | 150.19 | 152.31 | 1,627,860 | +1.34(+0.89%) |
Oct 19, 2021 | 151.21 | 153.73 | 149.37 | 150.97 | 2,163,057 | +0.55(+0.37%) |
Oct 18, 2021 | 142.70 | 151.94 | 142.05 | 150.42 | 2,163,938 | +6.98(+4.87%) |
Oct 15, 2021 | 142.45 | 144.85 | 138.07 | 143.44 | 1,538,162 | +3.59(+2.57%) |
Oct 14, 2021 | 135.88 | 140.39 | 133.01 | 139.85 | 2,400,015 | -2.54(-1.78%) |
Oct 13, 2021 | 146.45 | 146.45 | 135.73 | 142.38 | 3,368,169 | -3.35(-2.30%) |
Oct 12, 2021 | 136.37 | 146.18 | 135.78 | 145.74 | 2,826,009 | +10.41(+7.69%) |
Oct 11, 2021 | 130.72 | 136.71 | 130.33 | 135.32 | 2,105,290 | +4.02(+3.06%) |
Oct 08, 2021 | 120.71 | 132.02 | 120.71 | 131.31 | 3,159,952 | +11.16(+9.29%) |
Oct 07, 2021 | 124.37 | 124.67 | 118.22 | 120.14 | 2,322,285 | -2.02(-1.66%) |
Oct 06, 2021 | 120.80 | 123.19 | 118.17 | 122.17 | 1,308,497 | -0.19(-0.16%) |
Oct 05, 2021 | 115.51 | 122.44 | 115.23 | 122.36 | 1,740,574 | +7.45(+6.48%) |
Oct 04, 2021 | 115.75 | 117.03 | 113.19 | 114.91 | 1,779,251 | -0.90(-0.78%) |