Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 236.20 | 241.46 | 227.51 | 228.20 | 4,570,431 | -8.00(-3.39%) |
Dec 30, 2021 | 225.00 | 238.50 | 224.93 | 236.20 | 4,730,252 | +11.40(+5.07%) |
Dec 29, 2021 | 229.30 | 230.00 | 223.21 | 224.80 | 3,335,930 | -9.00(-3.85%) |
Dec 28, 2021 | 227.13 | 241.00 | 227.00 | 233.80 | 5,773,731 | +5.87(+2.58%) |
Dec 27, 2021 | 233.62 | 234.40 | 226.69 | 227.93 | 3,166,313 | -5.59(-2.39%) |
Dec 23, 2021 | 226.95 | 234.32 | 222.06 | 233.52 | 2,983,284 | +6.82(+3.01%) |
Dec 22, 2021 | 231.74 | 234.93 | 223.00 | 226.70 | 3,973,401 | -5.07(-2.19%) |
Dec 21, 2021 | 230.97 | 232.90 | 222.33 | 231.77 | 3,741,030 | +3.71(+1.63%) |
Dec 20, 2021 | 232.26 | 238.75 | 226.66 | 228.06 | 5,122,893 | -8.40(-3.55%) |
Dec 17, 2021 | 216.84 | 237.18 | 208.07 | 236.46 | 9,604,407 | +17.45(+7.97%) |
Dec 16, 2021 | 210.37 | 220.70 | 209.50 | 219.01 | 12,312,289 | +15.07(+7.39%) |
Dec 15, 2021 | 215.65 | 217.85 | 190.23 | 203.94 | 20,455,984 | -17.54(-7.92%) |
Dec 14, 2021 | 213.68 | 223.79 | 211.19 | 221.48 | 3,429,869 | -0.44(-0.20%) |
Dec 13, 2021 | 228.29 | 228.79 | 214.11 | 221.92 | 5,535,544 | -7.33(-3.20%) |
Dec 10, 2021 | 240.00 | 245.45 | 226.34 | 229.25 | 6,189,822 | -5.84(-2.48%) |
Dec 09, 2021 | 257.01 | 266.05 | 234.59 | 235.09 | 16,319,670 | -20.99(-8.20%) |
Dec 08, 2021 | 235.96 | 260.99 | 233.60 | 256.08 | 24,811,868 | +39.48(+18.23%) |
Dec 07, 2021 | 213.28 | 220.54 | 213.16 | 216.60 | 4,241,625 | +6.44(+3.06%) |
Dec 06, 2021 | 201.39 | 210.33 | 196.94 | 210.16 | 3,865,003 | +4.61(+2.24%) |
Dec 03, 2021 | 210.53 | 210.53 | 199.14 | 205.55 | 4,165,444 | -4.71(-2.24%) |
Dec 02, 2021 | 206.73 | 212.90 | 204.23 | 210.26 | 3,378,555 | +2.51(+1.21%) |
Dec 01, 2021 | 229.81 | 230.69 | 207.15 | 207.75 | 4,376,545 | -19.86(-8.73%) |
Nov 30, 2021 | 233.93 | 235.92 | 223.29 | 227.61 | 3,286,960 | -3.67(-1.59%) |
Nov 29, 2021 | 232.77 | 235.65 | 225.00 | 231.28 | 3,005,924 | -3.88(-1.65%) |
Nov 26, 2021 | 236.60 | 237.00 | 228.42 | 235.16 | 2,637,194 | +3.71(+1.60%) |
Nov 24, 2021 | 225.68 | 232.67 | 222.32 | 231.45 | 4,213,948 | +5.39(+2.38%) |
Nov 23, 2021 | 231.81 | 233.38 | 223.33 | 226.06 | 3,402,285 | -7.50(-3.21%) |
Nov 22, 2021 | 233.56 | 238.27 | 223.85 | 233.56 | 5,660,166 | -0.54(-0.23%) |
Nov 19, 2021 | 240.59 | 243.66 | 233.86 | 234.10 | 4,520,573 | -2.58(-1.09%) |
Nov 18, 2021 | 239.38 | 238.58 | 235.42 | 236.68 | 5,782,914 | -8.44(-3.44%) |
Nov 17, 2021 | 264.15 | 264.20 | 243.16 | 245.11 | 12,921,300 | -31.35(-11.34%) |
Nov 16, 2021 | 274.55 | 276.47 | 269.29 | 276.46 | 2,929,422 | +1.67(+0.61%) |
Nov 15, 2021 | 276.03 | 279.30 | 271.64 | 274.79 | 2,286,208 | -0.59(-0.21%) |
Nov 12, 2021 | 272.64 | 275.79 | 268.58 | 275.38 | 2,000,514 | +3.59(+1.32%) |
Nov 11, 2021 | 275.82 | 277.99 | 271.34 | 271.79 | 2,277,363 | -2.81(-1.02%) |
Nov 10, 2021 | 278.95 | 274.60 | 3,502,652 | -5.17(-1.85%) | ||
Nov 09, 2021 | 277.59 | 282.66 | 275.50 | 279.77 | 3,030,078 | +2.60(+0.94%) |
Nov 08, 2021 | 279.67 | 285.63 | 275.55 | 277.17 | 4,696,937 | -1.45(-0.52%) |
Nov 05, 2021 | 289.02 | 290.37 | 275.14 | 278.62 | 5,828,350 | -10.77(-3.72%) |
Nov 04, 2021 | 289.81 | 308.81 | 285.82 | 289.39 | 12,765,755 | -24.27(-7.74%) |
Nov 03, 2021 | 314.23 | 314.69 | 307.09 | 313.66 | 5,443,524 | +0.25(+0.08%) |
Nov 02, 2021 | 317.50 | 317.50 | 310.04 | 313.41 | 1,926,136 | -4.31(-1.36%) |
Nov 01, 2021 | 306.48 | 318.43 | 310.47 | 317.72 | 3,291,807 | +12.82(+4.20%) |
Oct 29, 2021 | 318.77 | 303.65 | 304.90 | 3,655,357 | -15.66(-4.89%) | |
Oct 28, 2021 | 317.31 | 320.56 | 1,707,618 | +3.99(+1.26%) | ||
Oct 27, 2021 | 325.04 | 327.54 | 315.85 | 316.57 | 2,253,004 | -7.44(-2.30%) |
Oct 26, 2021 | 327.03 | 324.01 | 2,767,753 | +0.82(+0.25%) | ||
Oct 25, 2021 | 321.96 | 327.05 | 315.20 | 323.19 | 2,698,395 | +1.31(+0.41%) |
Oct 22, 2021 | 325.77 | 321.88 | 4,133,912 | -11.95(-3.58%) | ||
Oct 21, 2021 | 335.43 | 341.80 | 333.36 | 333.83 | 2,545,488 | -5.01(-1.48%) |
Oct 20, 2021 | 347.64 | 349.96 | 335.27 | 338.84 | 3,307,279 | -5.61(-1.63%) |
Oct 19, 2021 | 342.00 | 350.60 | 339.12 | 344.45 | 4,970,284 | -0.14(-0.04%) |
Oct 18, 2021 | 323.85 | 344.66 | 323.06 | 344.59 | 4,556,688 | +20.21(+6.23%) |
Oct 15, 2021 | 329.30 | 330.83 | 323.70 | 324.38 | 3,078,190 | -4.54(-1.38%) |
Oct 14, 2021 | 332.00 | 334.11 | 328.21 | 328.92 | 2,978,896 | -0.44(-0.13%) |
Oct 13, 2021 | 321.50 | 329.84 | 319.55 | 329.36 | 2,857,594 | +9.36(+2.93%) |
Oct 12, 2021 | 321.11 | 324.85 | 319.14 | 320.00 | 1,775,065 | +0.40(+0.13%) |
Oct 11, 2021 | 321.52 | 328.24 | 319.19 | 319.60 | 1,620,446 | -3.76(-1.16%) |
Oct 08, 2021 | 326.46 | 327.75 | 320.01 | 323.36 | 2,222,538 | -1.11(-0.34%) |
Oct 07, 2021 | 325.86 | 328.75 | 323.00 | 324.47 | 3,355,344 | +2.56(+0.80%) |
Oct 06, 2021 | 301.13 | 322.99 | 300.61 | 321.91 | 6,078,053 | +17.40(+5.71%) |
Oct 05, 2021 | 299.36 | 307.97 | 296.00 | 304.51 | 3,866,929 | +7.65(+2.58%) |
Oct 04, 2021 | 313.33 | 313.46 | 293.90 | 296.86 | 4,988,633 | -17.60(-5.60%) |