Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 281.71 | 283.93 | 280.34 | 281.19 | 643,351 | -0.52(-0.18%) |
Dec 30, 2021 | 282.73 | 285.01 | 281.23 | 281.71 | 696,395 | -0.86(-0.30%) |
Dec 29, 2021 | 282.77 | 283.39 | 279.26 | 282.57 | 547,751 | -0.20(-0.07%) |
Dec 28, 2021 | 285.00 | 285.37 | 281.61 | 282.77 | 681,763 | -1.53(-0.54%) |
Dec 27, 2021 | 282.95 | 285.38 | 281.26 | 284.30 | 721,670 | +3.31(+1.18%) |
Dec 23, 2021 | 282.13 | 283.52 | 280.20 | 280.99 | 1,079,189 | -1.62(-0.57%) |
Dec 22, 2021 | 280.65 | 284.51 | 279.00 | 282.61 | 979,631 | +2.19(+0.78%) |
Dec 21, 2021 | 278.94 | 282.12 | 272.99 | 280.42 | 1,103,686 | +5.30(+1.93%) |
Dec 20, 2021 | 270.00 | 276.82 | 268.04 | 275.12 | 1,651,597 | -2.53(-0.91%) |
Dec 17, 2021 | 269.75 | 279.70 | 267.84 | 277.65 | 2,767,817 | +8.04(+2.98%) |
Dec 16, 2021 | 273.40 | 277.52 | 268.44 | 269.61 | 1,955,590 | -2.12(-0.78%) |
Dec 15, 2021 | 262.68 | 272.07 | 262.67 | 271.73 | 2,003,088 | +8.51(+3.23%) |
Dec 14, 2021 | 262.84 | 268.79 | 260.94 | 263.22 | 1,145,600 | -5.66(-2.11%) |
Dec 13, 2021 | 267.89 | 273.62 | 265.58 | 268.88 | 1,278,503 | -0.12(-0.04%) |
Dec 10, 2021 | 271.02 | 274.23 | 267.68 | 269.00 | 1,237,366 | +1.33(+0.50%) |
Dec 09, 2021 | 275.48 | 280.00 | 267.52 | 267.67 | 1,582,892 | -8.62(-3.12%) |
Dec 08, 2021 | 277.39 | 278.64 | 273.48 | 276.29 | 1,824,683 | -0.41(-0.15%) |
Dec 07, 2021 | 270.59 | 278.55 | 267.28 | 276.70 | 2,716,359 | +11.14(+4.19%) |
Dec 06, 2021 | 259.53 | 267.84 | 254.16 | 265.56 | 2,259,719 | +6.54(+2.52%) |
Dec 03, 2021 | 259.61 | 263.49 | 253.05 | 259.02 | 2,412,418 | +1.36(+0.53%) |
Dec 02, 2021 | 252.74 | 258.54 | 250.81 | 257.66 | 2,473,135 | +7.98(+3.20%) |
Dec 01, 2021 | 260.86 | 265.32 | 249.41 | 249.68 | 2,318,436 | -4.51(-1.77%) |
Nov 30, 2021 | 261.74 | 263.00 | 252.49 | 254.19 | 3,072,171 | -64.78(-20.31%) |
Nov 29, 2021 | 257.21 | 318.97 | 254.02 | 318.97 | 3,190,623 | +64.80(+25.49%) |
Nov 26, 2021 | 258.18 | 260.00 | 252.62 | 254.17 | 2,180,855 | -2.73(-1.06%) |
Nov 24, 2021 | 262.88 | 268.35 | 245.05 | 256.90 | 10,904,562 | -47.10(-15.49%) |
Nov 23, 2021 | 308.98 | 310.70 | 297.73 | 304.00 | 2,278,418 | -6.48(-2.09%) |
Nov 22, 2021 | 324.14 | 325.21 | 310.45 | 310.48 | 1,505,978 | -12.04(-3.73%) |
Nov 19, 2021 | 325.58 | 327.14 | 321.64 | 322.52 | 1,355,448 | +0.22(+0.07%) |
Nov 18, 2021 | 330.96 | 323.00 | 321.80 | 322.30 | 1,194,923 | -8.25(-2.50%) |
Nov 17, 2021 | 334.80 | 335.48 | 328.54 | 330.55 | 1,399,422 | -3.09(-0.93%) |
Nov 16, 2021 | 326.00 | 334.19 | 325.24 | 333.64 | 1,138,928 | +7.25(+2.22%) |
Nov 15, 2021 | 330.74 | 332.46 | 325.09 | 326.39 | 862,990 | -2.93(-0.89%) |
Nov 12, 2021 | 327.25 | 331.62 | 326.27 | 329.32 | 709,741 | +4.11(+1.26%) |
Nov 11, 2021 | 323.08 | 327.79 | 322.03 | 325.21 | 720,384 | +4.68(+1.46%) |
Nov 10, 2021 | 328.87 | 320.53 | 1,148,572 | -8.87(-2.69%) | ||
Nov 09, 2021 | 328.42 | 334.51 | 327.90 | 329.40 | 1,110,414 | +0.33(+0.10%) |
Nov 08, 2021 | 327.15 | 330.25 | 325.02 | 329.07 | 911,444 | +4.55(+1.40%) |
Nov 05, 2021 | 320.00 | 325.64 | 319.62 | 324.52 | 1,306,682 | +5.55(+1.74%) |
Nov 04, 2021 | 308.86 | 319.72 | 308.38 | 318.97 | 956,341 | +10.60(+3.44%) |
Nov 03, 2021 | 313.71 | 314.25 | 302.01 | 308.37 | 1,409,196 | -6.55(-2.08%) |
Nov 02, 2021 | 315.31 | 317.73 | 312.77 | 314.92 | 993,012 | -0.09(-0.03%) |
Nov 01, 2021 | 318.50 | 319.74 | 313.18 | 315.01 | 697,602 | -2.60(-0.82%) |
Oct 29, 2021 | 315.53 | 318.60 | 313.71 | 317.61 | 1,061,269 | +0.51(+0.16%) |
Oct 28, 2021 | 309.22 | 317.10 | 931,524 | +8.59(+2.78%) | ||
Oct 27, 2021 | 313.37 | 314.98 | 307.53 | 308.51 | 865,426 | -4.29(-1.37%) |
Oct 26, 2021 | 312.26 | 312.80 | 980,210 | +1.01(+0.32%) | ||
Oct 25, 2021 | 308.69 | 313.45 | 307.27 | 311.79 | 913,394 | +3.21(+1.04%) |
Oct 22, 2021 | 306.00 | 312.48 | 308.58 | 1,162,108 | +2.90(+0.95%) | |
Oct 21, 2021 | 298.25 | 306.35 | 298.11 | 305.68 | 1,099,442 | +7.04(+2.36%) |
Oct 20, 2021 | 297.81 | 299.19 | 295.39 | 298.64 | 915,146 | +1.95(+0.66%) |
Oct 19, 2021 | 294.54 | 297.55 | 292.34 | 296.69 | 849,476 | +4.02(+1.37%) |
Oct 18, 2021 | 290.21 | 293.04 | 289.36 | 292.67 | 766,360 | +1.38(+0.47%) |
Oct 15, 2021 | 290.81 | 291.88 | 289.35 | 291.29 | 931,739 | +2.12(+0.73%) |
Oct 14, 2021 | 286.85 | 289.94 | 286.01 | 289.17 | 799,294 | +5.67(+2.00%) |
Oct 13, 2021 | 278.67 | 284.48 | 278.67 | 283.50 | 883,051 | +7.59(+2.75%) |
Oct 12, 2021 | 275.30 | 278.38 | 275.11 | 275.91 | 1,117,107 | -0.63(-0.23%) |
Oct 11, 2021 | 276.65 | 280.30 | 276.41 | 276.54 | 681,011 | -2.40(-0.86%) |
Oct 08, 2021 | 284.05 | 284.36 | 278.73 | 278.94 | 797,433 | -4.08(-1.44%) |
Oct 07, 2021 | 280.13 | 285.44 | 280.13 | 283.02 | 909,469 | +5.60(+2.02%) |
Oct 06, 2021 | 272.95 | 278.66 | 271.75 | 277.42 | 940,587 | +1.44(+0.52%) |
Oct 05, 2021 | 274.93 | 278.85 | 274.93 | 275.98 | 953,707 | +3.05(+1.12%) |
Oct 04, 2021 | 282.87 | 283.99 | 271.09 | 272.93 | 1,747,784 | -11.13(-3.92%) |