Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 208.95 | 208.98 | 204.57 | 204.75 | 1,718,128 | -4.20(-2.01%) |
Dec 30, 2021 | 207.00 | 213.59 | 206.00 | 208.95 | 1,974,171 | +2.08(+1.01%) |
Dec 29, 2021 | 206.69 | 207.43 | 201.35 | 206.87 | 1,924,579 | -0.36(-0.17%) |
Dec 28, 2021 | 210.00 | 210.87 | 206.28 | 207.23 | 1,518,993 | -15.75(-7.06%) |
Dec 27, 2021 | 211.48 | 222.97 | 209.15 | 222.97 | 2,741,385 | +11.45(+5.42%) |
Dec 23, 2021 | 207.60 | 213.00 | 204.65 | 211.52 | 2,668,181 | +3.92(+1.89%) |
Dec 22, 2021 | 205.48 | 210.50 | 204.31 | 207.60 | 2,863,301 | -2.71(-1.29%) |
Dec 21, 2021 | 207.33 | 210.81 | 200.03 | 210.31 | 2,869,206 | +4.02(+1.95%) |
Dec 20, 2021 | 200.24 | 209.79 | 200.00 | 206.29 | 3,487,105 | +1.19(+0.58%) |
Dec 17, 2021 | 196.21 | 206.85 | 193.20 | 205.10 | 5,463,156 | +4.82(+2.41%) |
Dec 16, 2021 | 211.70 | 212.29 | 196.92 | 200.28 | 4,076,155 | -10.43(-4.95%) |
Dec 15, 2021 | 198.55 | 212.20 | 194.75 | 210.71 | 4,487,044 | +12.00(+6.04%) |
Dec 14, 2021 | 197.01 | 200.62 | 192.00 | 198.71 | 3,839,253 | +0.03(+0.02%) |
Dec 13, 2021 | 198.59 | 204.17 | 194.32 | 198.68 | 4,034,951 | +0.08(+0.04%) |
Dec 10, 2021 | 201.75 | 205.50 | 196.50 | 198.60 | 3,326,741 | -2.67(-1.33%) |
Dec 09, 2021 | 209.96 | 213.40 | 199.40 | 201.27 | 3,384,758 | -7.91(-3.78%) |
Dec 08, 2021 | 205.60 | 211.00 | 200.05 | 209.18 | 3,979,210 | +4.86(+2.38%) |
Dec 07, 2021 | 200.62 | 208.11 | 200.62 | 204.32 | 4,429,517 | +9.61(+4.94%) |
Dec 06, 2021 | 190.05 | 196.00 | 185.71 | 194.71 | 5,271,655 | -2.34(-1.19%) |
Dec 03, 2021 | 212.84 | 213.26 | 188.43 | 197.05 | 7,840,155 | -12.30(-5.88%) |
Dec 02, 2021 | 207.98 | 212.60 | 201.19 | 209.35 | 9,309,676 | +7.85(+3.90%) |
Dec 01, 2021 | 220.69 | 225.60 | 199.18 | 201.50 | 8,076,257 | -15.64(-7.20%) |
Nov 30, 2021 | 226.82 | 229.04 | 216.49 | 217.14 | 5,045,133 | -7.43(-3.31%) |
Nov 29, 2021 | 235.00 | 235.69 | 221.03 | 224.57 | 6,392,405 | +1.59(+0.72%) |
Nov 26, 2021 | 235.72 | 236.30 | 222.97 | 222.97 | 2,155,797 | -7.97(-3.45%) |
Nov 24, 2021 | 229.64 | 232.06 | 222.62 | 230.94 | 3,132,701 | +0.36(+0.16%) |
Nov 23, 2021 | 231.00 | 236.77 | 226.85 | 230.58 | 7,275,234 | -22.75(-8.98%) |
Nov 22, 2021 | 252.76 | 252.96 | 235.10 | 253.33 | 6,074,425 | -4.30(-1.67%) |
Nov 19, 2021 | 269.40 | 269.66 | 256.91 | 257.63 | 2,587,219 | -7.09(-2.68%) |
Nov 18, 2021 | 270.42 | 265.33 | 264.56 | 264.72 | 2,549,001 | -5.06(-1.88%) |
Nov 17, 2021 | 265.39 | 270.58 | 262.39 | 269.78 | 3,364,625 | +7.27(+2.77%) |
Nov 16, 2021 | 255.31 | 262.88 | 253.99 | 262.51 | 4,183,821 | +8.36(+3.29%) |
Nov 15, 2021 | 270.86 | 272.37 | 247.75 | 254.15 | 12,627,334 | -30.15(-10.60%) |
Nov 12, 2021 | 283.96 | 289.53 | 281.51 | 284.30 | 1,733,343 | +3.38(+1.20%) |
Nov 11, 2021 | 285.44 | 288.60 | 280.72 | 280.92 | 1,254,236 | -0.64(-0.23%) |
Nov 10, 2021 | 290.99 | 281.56 | 4,037,827 | -11.62(-3.96%) | ||
Nov 09, 2021 | 285.68 | 295.77 | 281.63 | 293.18 | 3,170,668 | +10.25(+3.62%) |
Nov 08, 2021 | 274.29 | 284.42 | 272.17 | 282.93 | 2,253,080 | +9.50(+3.47%) |
Nov 05, 2021 | 281.00 | 283.69 | 270.24 | 273.43 | 2,282,490 | -6.19(-2.21%) |
Nov 04, 2021 | 272.71 | 280.18 | 270.92 | 279.62 | 2,197,029 | +8.97(+3.31%) |
Nov 03, 2021 | 269.90 | 271.50 | 265.81 | 270.65 | 2,021,128 | +2.53(+0.94%) |
Nov 02, 2021 | 266.58 | 270.87 | 264.31 | 268.12 | 2,488,148 | -1.05(-0.39%) |
Nov 01, 2021 | 275.54 | 272.25 | 263.23 | 269.17 | 4,899,036 | -12.63(-4.48%) |
Oct 29, 2021 | 281.00 | 284.50 | 279.54 | 281.80 | 1,238,991 | +0.79(+0.28%) |
Oct 28, 2021 | 278.00 | 283.73 | 273.04 | 281.01 | 1,538,480 | +2.01(+0.72%) |
Oct 27, 2021 | 287.86 | 291.50 | 278.22 | 279.00 | 2,317,465 | -8.08(-2.81%) |
Oct 26, 2021 | 284.00 | 287.08 | 4,390,952 | +6.98(+2.49%) | ||
Oct 25, 2021 | 284.00 | 285.32 | 278.06 | 280.10 | 2,084,003 | -3.29(-1.16%) |
Oct 22, 2021 | 284.23 | 280.32 | 283.39 | 2,545,994 | -0.71(-0.25%) | |
Oct 21, 2021 | 283.00 | 287.50 | 282.01 | 284.10 | 1,950,265 | +0.77(+0.27%) |
Oct 20, 2021 | 282.71 | 288.40 | 279.57 | 283.33 | 1,775,132 | +0.98(+0.35%) |
Oct 19, 2021 | 283.23 | 285.30 | 278.89 | 282.35 | 2,298,087 | -3.00(-1.05%) |
Oct 18, 2021 | 273.00 | 285.71 | 270.30 | 285.35 | 3,282,932 | +12.24(+4.48%) |
Oct 15, 2021 | 276.00 | 276.00 | 270.29 | 273.11 | 2,552,725 | -2.90(-1.05%) |
Oct 14, 2021 | 270.06 | 276.89 | 268.28 | 276.01 | 4,918,744 | +5.57(+2.06%) |
Oct 13, 2021 | 253.81 | 271.80 | 253.81 | 270.44 | 5,480,183 | +17.70(+7.00%) |
Oct 12, 2021 | 246.19 | 254.30 | 243.27 | 252.74 | 2,314,096 | +8.38(+3.43%) |
Oct 11, 2021 | 243.21 | 248.71 | 241.65 | 244.36 | 1,113,179 | -0.64(-0.26%) |
Oct 08, 2021 | 250.15 | 250.97 | 243.50 | 245.00 | 1,760,653 | -4.88(-1.95%) |
Oct 07, 2021 | 251.33 | 253.78 | 249.67 | 249.88 | 1,781,259 | +1.68(+0.68%) |
Oct 06, 2021 | 243.34 | 251.61 | 242.77 | 248.20 | 2,138,764 | +3.28(+1.34%) |
Oct 05, 2021 | 240.09 | 246.10 | 239.28 | 244.92 | 2,174,340 | +6.04(+2.53%) |
Oct 04, 2021 | 245.57 | 247.26 | 235.63 | 238.88 | 3,183,884 | -10.39(-4.17%) |