Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 296.31 | 301.73 | 292.88 | 293.68 | 26,691,906 | -1.75(-0.59%) |
Dec 30, 2021 | 297.83 | 304.09 | 294.97 | 295.43 | 30,817,742 | -4.14(-1.38%) |
Dec 29, 2021 | 302.29 | 305.04 | 293.23 | 299.57 | 34,286,920 | -3.21(-1.06%) |
Dec 28, 2021 | 312.66 | 312.84 | 299.68 | 302.78 | 42,025,212 | -6.22(-2.01%) |
Dec 27, 2021 | 296.17 | 310.41 | 295.97 | 309.00 | 40,358,540 | +13.03(+4.40%) |
Dec 23, 2021 | 297.12 | 300.15 | 293.57 | 295.97 | 34,352,468 | +2.40(+0.82%) |
Dec 22, 2021 | 288.49 | 295.12 | 284.07 | 293.57 | 40,108,016 | +3.14(+1.08%) |
Dec 21, 2021 | 283.33 | 290.77 | 273.61 | 290.44 | 52,390,016 | +13.65(+4.93%) |
Dec 20, 2021 | 272.65 | 281.03 | 269.60 | 276.79 | 46,384,752 | -0.82(-0.30%) |
Dec 17, 2021 | 279.44 | 288.80 | 277.19 | 277.61 | 71,766,864 | -5.85(-2.06%) |
Dec 16, 2021 | 311.07 | 311.15 | 280.52 | 283.46 | 70,669,936 | -20.69(-6.80%) |
Dec 15, 2021 | 283.59 | 304.56 | 277.97 | 304.15 | 69,713,808 | +21.19(+7.49%) |
Dec 14, 2021 | 276.59 | 286.36 | 272.10 | 282.96 | 66,732,916 | +1.76(+0.63%) |
Dec 13, 2021 | 302.05 | 302.50 | 280.75 | 281.20 | 59,663,972 | -20.34(-6.75%) |
Dec 10, 2021 | 311.05 | 312.59 | 298.18 | 301.54 | 48,953,876 | -2.91(-0.96%) |
Dec 09, 2021 | 316.88 | 321.58 | 303.84 | 304.45 | 48,856,600 | -13.34(-4.20%) |
Dec 08, 2021 | 319.52 | 322.43 | 313.75 | 317.80 | 47,554,144 | +8.25(+2.66%) |
Dec 07, 2021 | 309.12 | 324.02 | 306.65 | 309.55 | 59,189,380 | +9.62(+3.21%) |
Dec 06, 2021 | 298.36 | 301.97 | 279.97 | 299.93 | 65,934,768 | -6.55(-2.14%) |
Dec 03, 2021 | 319.53 | 320.82 | 300.86 | 306.48 | 54,511,976 | -14.31(-4.46%) |
Dec 02, 2021 | 311.69 | 324.31 | 309.80 | 320.79 | 47,197,132 | +6.90(+2.20%) |
Dec 01, 2021 | 331.71 | 332.41 | 313.34 | 313.89 | 48,515,080 | -12.35(-3.79%) |
Nov 30, 2021 | 331.17 | 333.00 | 318.14 | 326.24 | 62,192,556 | -6.99(-2.10%) |
Nov 29, 2021 | 323.15 | 333.59 | 323.15 | 333.23 | 45,779,436 | +15.40(+4.84%) |
Nov 26, 2021 | 325.49 | 326.58 | 313.00 | 317.83 | 28,351,970 | -8.39(-2.57%) |
Nov 24, 2021 | 314.11 | 328.03 | 308.79 | 326.22 | 43,585,092 | +72.05(+28.35%) |
Nov 23, 2021 | 314.85 | 323.09 | 197.09 | 254.17 | 53,238,472 | -80.40(-24.03%) |
Nov 22, 2021 | 334.64 | 345.92 | 318.50 | 334.57 | 75,416,056 | +7.36(+2.25%) |
Nov 19, 2021 | 321.92 | 330.36 | 318.55 | 327.21 | 53,471,152 | +10.96(+3.47%) |
Nov 18, 2021 | 323.16 | 327.08 | 315.57 | 316.25 | 78,192,104 | +24.10(+8.25%) |
Nov 17, 2021 | 303.70 | 304.36 | 287.55 | 292.15 | 42,470,000 | -9.40(-3.12%) |
Nov 16, 2021 | 297.12 | 303.42 | 296.59 | 301.55 | 26,330,284 | +1.78(+0.59%) |
Nov 15, 2021 | 305.04 | 305.92 | 292.01 | 299.78 | 38,460,996 | -3.64(-1.20%) |
Nov 12, 2021 | 299.63 | 306.31 | 295.83 | 303.42 | 41,370,800 | +0.00(+0.00%) |
Nov 11, 2021 | 304.20 | 305.42 | 297.30 | 303.42 | 33,107,486 | +1.90(+0.63%) |
Nov 10, 2021 | 293.10 | 301.52 | 63,574,760 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.31 | 322.59 | 299.17 | 306.09 | 64,625,344 | -1.47(-0.48%) |
Nov 08, 2021 | 301.01 | 310.51 | 298.60 | 307.55 | 50,279,548 | +10.50(+3.54%) |
Nov 05, 2021 | 301.39 | 313.50 | 293.63 | 297.05 | 85,260,736 | -9.46(-3.09%) |
Nov 04, 2021 | 271.86 | 313.15 | 270.75 | 306.51 | 115,485,104 | +40.95(+15.42%) |
Nov 03, 2021 | 266.28 | 267.42 | 261.94 | 265.56 | 23,999,524 | +1.97(+0.75%) |
Nov 02, 2021 | 257.81 | 266.36 | 257.59 | 263.59 | 29,438,956 | +5.73(+2.22%) |
Nov 01, 2021 | 256.08 | 258.53 | 254.72 | 257.86 | 26,603,432 | +2.60(+1.02%) |
Oct 29, 2021 | 249.62 | 256.68 | 249.60 | 255.27 | 29,298,654 | +6.25(+2.51%) |
Oct 28, 2021 | 248.39 | 249.11 | 249.02 | 23,434,594 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.35 | 250.50 | 242.44 | 244.12 | 24,617,778 | -2.66(-1.08%) |
Oct 26, 2021 | 239.51 | 246.78 | 48,644,424 | +15.48(+6.69%) | ||
Oct 25, 2021 | 229.37 | 233.18 | 231.29 | 23,035,974 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.87 | 225.25 | 226.90 | 24,977,954 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.62 | 226.75 | 220.48 | 226.56 | 18,771,838 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.98 | 219.47 | 220.73 | 14,644,440 | -1.82(-0.82%) |
Oct 19, 2021 | 222.41 | 223.44 | 220.02 | 222.55 | 16,164,703 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.87 | 18,964,140 | +3.59(+1.65%) |
Oct 15, 2021 | 217.75 | 218.96 | 216.28 | 218.28 | 22,735,876 | +1.16(+0.53%) |
Oct 14, 2021 | 212.54 | 217.21 | 210.89 | 217.12 | 24,373,232 | +8.06(+3.85%) |
Oct 13, 2021 | 208.85 | 209.57 | 206.80 | 209.06 | 18,179,054 | +2.68(+1.30%) |
Oct 12, 2021 | 207.94 | 210.24 | 204.96 | 206.38 | 16,222,485 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.62 | 16,346,886 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.72 | 207.42 | 207.98 | 15,149,868 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.88 | 209.39 | 210.42 | 25,691,636 | +3.74(+1.81%) |
Oct 06, 2021 | 200.88 | 206.87 | 200.68 | 206.67 | 29,744,352 | +2.49(+1.22%) |
Oct 05, 2021 | 199.19 | 206.15 | 198.23 | 204.19 | 27,956,994 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.09 | 195.24 | 197.01 | 34,569,300 | -10.08(-4.87%) |