Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 264.91 | 270.25 | 263.09 | 263.34 | 1,349,461 | -2.01(-0.76%) |
Dec 30, 2021 | 255.77 | 269.56 | 255.77 | 265.35 | 1,431,445 | +7.62(+2.96%) |
Dec 29, 2021 | 257.54 | 259.88 | 253.11 | 257.73 | 1,469,318 | -1.36(-0.52%) |
Dec 28, 2021 | 262.80 | 264.96 | 258.14 | 259.09 | 1,950,974 | -3.25(-1.24%) |
Dec 27, 2021 | 266.44 | 268.80 | 261.85 | 262.34 | 1,658,906 | -4.83(-1.81%) |
Dec 23, 2021 | 267.33 | 270.70 | 260.69 | 267.17 | 1,941,409 | -1.60(-0.60%) |
Dec 22, 2021 | 275.96 | 279.80 | 264.80 | 268.77 | 1,998,150 | -8.15(-2.94%) |
Dec 21, 2021 | 271.99 | 277.07 | 264.06 | 276.92 | 2,036,518 | +8.37(+3.12%) |
Dec 20, 2021 | 267.40 | 272.72 | 264.24 | 268.55 | 2,385,159 | -5.08(-1.86%) |
Dec 17, 2021 | 258.21 | 276.69 | 255.10 | 273.63 | 3,494,603 | +12.73(+4.88%) |
Dec 16, 2021 | 267.85 | 274.00 | 256.68 | 260.90 | 2,797,912 | -0.83(-0.32%) |
Dec 15, 2021 | 251.75 | 263.87 | 248.57 | 261.73 | 2,652,904 | +5.90(+2.31%) |
Dec 14, 2021 | 255.00 | 258.96 | 250.87 | 255.83 | 2,268,706 | -4.40(-1.69%) |
Dec 13, 2021 | 263.43 | 267.73 | 255.37 | 260.23 | 1,427,384 | -4.31(-1.63%) |
Dec 10, 2021 | 268.80 | 278.00 | 263.02 | 264.54 | 1,922,649 | -3.75(-1.40%) |
Dec 09, 2021 | 282.05 | 289.00 | 268.15 | 268.29 | 2,491,742 | -6.52(-2.37%) |
Dec 08, 2021 | 265.00 | 274.91 | 259.17 | 274.81 | 1,662,546 | +9.50(+3.58%) |
Dec 07, 2021 | 261.67 | 270.11 | 260.63 | 265.31 | 2,331,855 | +14.21(+5.66%) |
Dec 06, 2021 | 244.00 | 254.85 | 235.00 | 251.10 | 2,626,920 | +2.93(+1.18%) |
Dec 03, 2021 | 265.80 | 266.71 | 241.72 | 248.17 | 4,045,397 | -19.00(-7.11%) |
Dec 02, 2021 | 258.51 | 269.75 | 254.46 | 267.17 | 3,546,571 | +7.64(+2.94%) |
Dec 01, 2021 | 284.61 | 288.71 | 255.36 | 259.53 | 4,847,831 | -26.62(-9.30%) |
Nov 30, 2021 | 292.94 | 298.00 | 284.52 | 286.15 | 2,913,345 | -7.08(-2.41%) |
Nov 29, 2021 | 289.00 | 295.95 | 281.42 | 293.23 | 2,711,461 | +2.98(+1.03%) |
Nov 26, 2021 | 285.74 | 292.35 | 283.48 | 290.25 | 1,811,935 | +6.36(+2.24%) |
Nov 24, 2021 | 272.38 | 285.19 | 268.36 | 283.89 | 2,326,403 | +8.76(+3.18%) |
Nov 23, 2021 | 277.27 | 281.00 | 266.29 | 275.13 | 2,828,916 | -4.48(-1.60%) |
Nov 22, 2021 | 284.25 | 286.00 | 273.14 | 279.61 | 3,692,789 | -5.39(-1.89%) |
Nov 19, 2021 | 292.33 | 295.01 | 284.82 | 285.00 | 2,278,563 | -5.99(-2.06%) |
Nov 18, 2021 | 301.17 | 291.35 | 287.14 | 290.99 | 3,529,014 | -11.79(-3.89%) |
Nov 17, 2021 | 311.00 | 313.39 | 300.30 | 302.78 | 1,734,746 | -7.97(-2.56%) |
Nov 16, 2021 | 308.50 | 312.31 | 306.12 | 310.75 | 2,155,737 | +6.25(+2.05%) |
Nov 15, 2021 | 304.56 | 309.50 | 299.13 | 304.50 | 2,505,604 | +0.34(+0.11%) |
Nov 12, 2021 | 299.33 | 304.22 | 296.85 | 304.16 | 1,381,591 | +6.16(+2.07%) |
Nov 11, 2021 | 300.00 | 302.17 | 293.43 | 298.00 | 1,773,009 | +0.72(+0.24%) |
Nov 10, 2021 | 308.74 | 297.28 | 2,930,407 | -13.32(-4.29%) | ||
Nov 09, 2021 | 313.49 | 316.71 | 301.00 | 310.60 | 1,552,212 | -2.41(-0.77%) |
Nov 08, 2021 | 309.55 | 317.00 | 309.55 | 313.01 | 1,617,218 | +2.41(+0.78%) |
Nov 05, 2021 | 314.44 | 315.81 | 306.75 | 310.60 | 2,611,340 | -2.82(-0.90%) |
Nov 04, 2021 | 315.00 | 316.63 | 305.89 | 313.42 | 3,115,168 | +0.99(+0.32%) |
Nov 03, 2021 | 300.35 | 314.43 | 294.65 | 312.43 | 4,039,764 | +12.36(+4.12%) |
Nov 02, 2021 | 300.61 | 301.80 | 293.52 | 300.07 | 2,377,934 | -0.53(-0.18%) |
Nov 01, 2021 | 292.51 | 300.78 | 295.02 | 300.60 | 3,482,941 | +9.24(+3.17%) |
Oct 29, 2021 | 288.31 | 296.54 | 283.00 | 291.36 | 7,085,987 | +6.43(+2.26%) |
Oct 28, 2021 | 286.26 | 303.98 | 278.00 | 284.93 | 21,567,856 | -60.73(-17.57%) |
Oct 27, 2021 | 353.49 | 356.28 | 342.69 | 345.66 | 5,150,654 | -8.26(-2.33%) |
Oct 26, 2021 | 362.08 | 353.92 | 1,458,208 | -4.25(-1.19%) | ||
Oct 25, 2021 | 361.32 | 363.76 | 354.90 | 358.17 | 1,326,269 | -0.02(-0.01%) |
Oct 22, 2021 | 367.00 | 368.74 | 349.62 | 358.19 | 1,836,122 | -11.04(-2.99%) |
Oct 21, 2021 | 363.80 | 373.00 | 363.00 | 369.23 | 995,551 | +2.64(+0.72%) |
Oct 20, 2021 | 367.74 | 371.96 | 361.23 | 366.59 | 1,226,100 | +1.56(+0.43%) |
Oct 19, 2021 | 364.00 | 369.13 | 360.16 | 365.03 | 1,156,358 | +3.76(+1.04%) |
Oct 18, 2021 | 351.80 | 361.79 | 351.17 | 361.27 | 1,241,046 | +7.96(+2.25%) |
Oct 15, 2021 | 357.22 | 357.92 | 352.22 | 353.31 | 1,021,085 | -4.15(-1.16%) |
Oct 14, 2021 | 351.10 | 362.29 | 351.10 | 357.46 | 2,334,856 | +11.70(+3.38%) |
Oct 13, 2021 | 330.00 | 346.99 | 329.88 | 345.76 | 1,735,732 | +19.13(+5.86%) |
Oct 12, 2021 | 322.85 | 329.00 | 321.02 | 326.63 | 1,067,571 | +5.91(+1.84%) |
Oct 11, 2021 | 317.87 | 327.24 | 315.95 | 320.72 | 812,768 | +0.12(+0.04%) |
Oct 08, 2021 | 328.75 | 331.57 | 318.73 | 320.60 | 1,450,684 | -3.57(-1.10%) |
Oct 07, 2021 | 321.00 | 328.85 | 319.06 | 324.17 | 1,378,343 | +7.29(+2.30%) |
Oct 06, 2021 | 315.81 | 325.24 | 314.13 | 316.88 | 2,249,041 | -3.35(-1.05%) |
Oct 05, 2021 | 312.38 | 323.62 | 313.22 | 320.23 | 1,700,290 | +7.01(+2.24%) |
Oct 04, 2021 | 320.57 | 322.08 | 306.25 | 313.22 | 2,017,992 | -11.11(-3.43%) |