Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 317.69 | 317.69 | 316.00 | 316.53 | 988 | -1.17(-0.37%) |
Dec 30, 2021 | 316.68 | 320.65 | 316.45 | 317.70 | 2,144 | +0.70(+0.22%) |
Dec 29, 2021 | 315.06 | 318.33 | 315.03 | 317.00 | 2,439 | +6.94(+2.24%) |
Dec 28, 2021 | 312.55 | 313.42 | 309.02 | 310.06 | 1,671 | -16.94(-5.18%) |
Dec 27, 2021 | 325.59 | 327.00 | 322.01 | 327.00 | 644 | +5.66(+1.76%) |
Dec 23, 2021 | 318.50 | 323.00 | 318.49 | 321.34 | 1,116 | +8.00(+2.55%) |
Dec 22, 2021 | 309.28 | 313.88 | 309.28 | 313.33 | 1,047 | +7.83(+2.56%) |
Dec 21, 2021 | 302.31 | 307.58 | 302.31 | 305.50 | 3,070 | +2.82(+0.93%) |
Dec 20, 2021 | 300.62 | 302.69 | 300.00 | 302.68 | 2,124 | -9.73(-3.11%) |
Dec 17, 2021 | 310.44 | 313.85 | 308.92 | 312.41 | 1,279 | +1.29(+0.41%) |
Dec 16, 2021 | 313.57 | 313.57 | 309.32 | 311.12 | 1,282 | +7.70(+2.54%) |
Dec 15, 2021 | 303.96 | 304.18 | 300.08 | 303.42 | 1,888 | -3.66(-1.19%) |
Dec 14, 2021 | 305.32 | 308.73 | 305.32 | 307.08 | 2,946 | +5.44(+1.80%) |
Dec 13, 2021 | 306.88 | 306.88 | 300.67 | 301.64 | 1,097 | -14.83(-4.69%) |
Dec 10, 2021 | 316.92 | 316.92 | 313.14 | 316.47 | 2,086 | +2.36(+0.75%) |
Dec 09, 2021 | 313.77 | 315.65 | 313.73 | 314.11 | 802 | +8.27(+2.70%) |
Dec 08, 2021 | 303.01 | 306.80 | 303.01 | 305.84 | 1,884 | +11.71(+3.98%) |
Dec 07, 2021 | 291.47 | 294.88 | 291.47 | 294.13 | 1,774 | -5.26(-1.76%) |
Dec 06, 2021 | 291.11 | 299.47 | 291.11 | 299.39 | 1,171 | -1.27(-0.42%) |
Dec 03, 2021 | 299.56 | 302.75 | 298.42 | 300.66 | 3,276 | +7.07(+2.41%) |
Dec 02, 2021 | 295.10 | 295.10 | 291.82 | 293.59 | 1,754 | -2.24(-0.76%) |
Dec 01, 2021 | 295.99 | 302.22 | 295.83 | 295.83 | 1,092 | -7.73(-2.55%) |
Nov 30, 2021 | 301.05 | 306.70 | 301.05 | 303.56 | 3,233 | -0.32(-0.11%) |
Nov 29, 2021 | 304.11 | 305.00 | 299.38 | 303.88 | 2,365 | +11.95(+4.09%) |
Nov 26, 2021 | 292.00 | 294.06 | 289.88 | 291.93 | 2,090 | -7.13(-2.38%) |
Nov 24, 2021 | 299.10 | 299.83 | 296.52 | 299.06 | 841 | +1.50(+0.50%) |
Nov 23, 2021 | 301.47 | 301.47 | 297.07 | 297.56 | 922 | -2.44(-0.81%) |
Nov 22, 2021 | 298.82 | 300.00 | 297.55 | 300.00 | 1,284 | +21.58(+7.75%) |
Nov 19, 2021 | 277.78 | 279.98 | 277.78 | 278.42 | 1,080 | +2.67(+0.97%) |
Nov 18, 2021 | 274.72 | 275.75 | 274.99 | 275.75 | 1,621 | -2.77(-0.99%) |
Nov 17, 2021 | 278.69 | 283.14 | 278.14 | 278.52 | 2,733 | -14.22(-4.86%) |
Nov 16, 2021 | 294.96 | 294.96 | 290.60 | 292.74 | 3,214 | -1.77(-0.60%) |
Nov 15, 2021 | 297.20 | 297.20 | 292.71 | 294.51 | 957 | +2.86(+0.98%) |
Nov 12, 2021 | 289.00 | 291.65 | 289.00 | 291.65 | 970 | +11.21(+4.00%) |
Nov 11, 2021 | 276.10 | 280.44 | 276.10 | 280.44 | 2,308 | +17.36(+6.60%) |
Nov 10, 2021 | 264.61 | 263.08 | 2,063 | +9.10(+3.58%) | ||
Nov 09, 2021 | 257.62 | 258.80 | 253.98 | 253.98 | 36,672 | -10.85(-4.10%) |
Nov 08, 2021 | 262.80 | 267.19 | 262.80 | 264.83 | 11,483 | -18.15(-6.41%) |
Nov 05, 2021 | 285.86 | 285.86 | 281.66 | 282.98 | 962 | +11.29(+4.16%) |
Nov 04, 2021 | 275.00 | 275.00 | 271.35 | 271.69 | 1,978 | +2.79(+1.04%) |
Nov 03, 2021 | 270.46 | 270.46 | 266.04 | 268.90 | 1,933 | -3.68(-1.35%) |
Nov 02, 2021 | 272.62 | 274.01 | 271.23 | 272.58 | 1,855 | -2.16(-0.79%) |
Nov 01, 2021 | 268.89 | 274.74 | 269.87 | 274.74 | 2,173 | +4.87(+1.80%) |
Oct 29, 2021 | 271.38 | 271.38 | 268.80 | 269.87 | 571 | +0.07(+0.03%) |
Oct 28, 2021 | 267.39 | 270.14 | 266.76 | 269.80 | 1,408 | +6.81(+2.59%) |
Oct 27, 2021 | 264.84 | 266.44 | 262.99 | 262.99 | 1,016 | -1.94(-0.73%) |
Oct 26, 2021 | 265.01 | 264.93 | 1,784 | -4.81(-1.79%) | ||
Oct 25, 2021 | 268.19 | 269.75 | 268.19 | 269.74 | 1,885 | +2.27(+0.85%) |
Oct 22, 2021 | 269.46 | 269.46 | 266.38 | 267.47 | 604 | +5.14(+1.96%) |
Oct 21, 2021 | 260.61 | 266.00 | 260.61 | 262.33 | 993 | -7.13(-2.65%) |
Oct 20, 2021 | 269.64 | 270.96 | 267.39 | 269.46 | 1,445 | -2.82(-1.04%) |
Oct 19, 2021 | 269.71 | 273.05 | 268.88 | 272.28 | 2,056 | +11.13(+4.26%) |
Oct 18, 2021 | 261.30 | 262.10 | 258.00 | 261.15 | 1,384 | +3.44(+1.33%) |
Oct 15, 2021 | 255.00 | 258.63 | 255.00 | 257.71 | 1,675 | +8.22(+3.29%) |
Oct 14, 2021 | 246.83 | 250.27 | 246.83 | 249.49 | 1,459 | -0.61(-0.24%) |
Oct 13, 2021 | 249.95 | 250.71 | 248.56 | 250.10 | 1,086 | +3.01(+1.22%) |
Oct 12, 2021 | 246.73 | 249.01 | 246.71 | 247.09 | 2,785 | -9.13(-3.56%) |
Oct 11, 2021 | 257.41 | 261.79 | 252.70 | 256.22 | 3,406 | -1.93(-0.75%) |
Oct 08, 2021 | 255.85 | 260.14 | 255.85 | 258.15 | 659 | +2.76(+1.08%) |
Oct 07, 2021 | 253.17 | 256.75 | 253.17 | 255.39 | 5,476 | +9.72(+3.96%) |
Oct 06, 2021 | 245.87 | 246.03 | 243.54 | 245.67 | 2,007 | -10.39(-4.06%) |
Oct 05, 2021 | 251.87 | 257.41 | 251.87 | 256.06 | 3,100 | +7.99(+3.22%) |
Oct 04, 2021 | 251.00 | 252.34 | 245.00 | 248.07 | 2,647 | -12.95(-4.96%) |