Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 249.88 | 259.20 | 246.70 | 253.98 | 6,822,049 | +2.38(+0.95%) |
Dec 30, 2021 | 243.83 | 254.32 | 242.13 | 251.60 | 6,587,156 | +3.72(+1.50%) |
Dec 29, 2021 | 239.33 | 249.40 | 233.20 | 247.88 | 9,131,072 | +6.44(+2.67%) |
Dec 28, 2021 | 245.37 | 254.57 | 237.58 | 241.44 | 9,276,158 | -5.44(-2.20%) |
Dec 27, 2021 | 243.00 | 252.72 | 240.58 | 246.88 | 8,255,644 | -3.11(-1.24%) |
Dec 23, 2021 | 250.41 | 253.65 | 238.50 | 249.99 | 9,840,191 | -1.37(-0.55%) |
Dec 22, 2021 | 264.06 | 267.00 | 245.50 | 251.36 | 13,922,894 | -16.78(-6.26%) |
Dec 21, 2021 | 275.50 | 281.30 | 257.20 | 268.14 | 12,501,980 | -8.24(-2.98%) |
Dec 20, 2021 | 321.30 | 321.31 | 275.12 | 276.38 | 16,967,148 | -18.42(-6.25%) |
Dec 17, 2021 | 275.57 | 296.39 | 269.00 | 294.80 | 10,627,523 | +12.78(+4.53%) |
Dec 16, 2021 | 284.20 | 287.13 | 277.07 | 282.02 | 5,961,648 | -1.26(-0.44%) |
Dec 15, 2021 | 271.80 | 290.35 | 271.55 | 283.28 | 9,258,893 | +6.12(+2.21%) |
Dec 14, 2021 | 264.30 | 278.33 | 257.20 | 277.16 | 6,438,469 | +5.17(+1.90%) |
Dec 13, 2021 | 257.40 | 275.78 | 256.97 | 271.99 | 10,548,802 | +14.93(+5.81%) |
Dec 10, 2021 | 235.40 | 261.97 | 233.51 | 257.06 | 17,506,648 | -15.15(-5.57%) |
Dec 09, 2021 | 285.19 | 285.71 | 271.33 | 272.21 | 5,220,885 | -11.19(-3.95%) |
Dec 08, 2021 | 282.38 | 288.28 | 272.91 | 283.40 | 7,103,457 | +0.84(+0.30%) |
Dec 07, 2021 | 268.14 | 287.77 | 263.07 | 282.56 | 10,773,088 | +17.23(+6.49%) |
Dec 06, 2021 | 280.85 | 287.48 | 256.56 | 265.33 | 19,826,112 | -41.39(-13.49%) |
Dec 03, 2021 | 318.09 | 318.79 | 293.60 | 306.72 | 12,700,061 | +5.23(+1.73%) |
Dec 02, 2021 | 301.29 | 308.03 | 291.03 | 301.49 | 15,355,546 | -9.12(-2.94%) |
Dec 01, 2021 | 330.00 | 336.36 | 310.57 | 310.61 | 21,560,800 | -41.82(-11.87%) |
Nov 30, 2021 | 351.58 | 357.64 | 337.29 | 352.43 | 25,122,720 | -16.08(-4.36%) |
Nov 29, 2021 | 370.33 | 376.65 | 350.27 | 368.51 | 33,868,360 | +38.88(+11.80%) |
Nov 26, 2021 | 319.34 | 350.15 | 313.00 | 329.63 | 35,901,208 | +56.24(+20.57%) |
Nov 24, 2021 | 273.01 | 275.28 | 266.31 | 273.39 | 4,760,238 | -18.19(-6.24%) |
Nov 23, 2021 | 277.74 | 291.57 | 269.18 | 291.57 | 6,938,126 | +8.88(+3.14%) |
Nov 22, 2021 | 268.07 | 289.00 | 264.20 | 282.69 | 13,839,835 | +18.91(+7.17%) |
Nov 19, 2021 | 265.42 | 274.84 | 258.09 | 263.78 | 15,624,020 | +12.37(+4.92%) |
Nov 18, 2021 | 246.12 | 252.60 | 250.61 | 251.41 | 7,386,631 | +9.18(+3.79%) |
Nov 17, 2021 | 234.79 | 249.14 | 234.57 | 242.23 | 8,010,565 | +7.95(+3.39%) |
Nov 16, 2021 | 234.01 | 239.99 | 230.29 | 234.28 | 5,272,532 | -0.79(-0.34%) |
Nov 15, 2021 | 230.82 | 236.60 | 225.63 | 235.07 | 5,659,026 | +3.88(+1.68%) |
Nov 12, 2021 | 225.86 | 232.56 | 224.42 | 231.19 | 6,831,838 | +5.37(+2.38%) |
Nov 11, 2021 | 227.67 | 232.27 | 221.60 | 225.82 | 8,348,340 | -11.44(-4.82%) |
Nov 10, 2021 | 230.10 | 237.26 | 9,100,673 | +0.41(+0.17%) | ||
Nov 09, 2021 | 246.07 | 250.57 | 232.21 | 236.85 | 10,947,653 | -7.83(-3.20%) |
Nov 08, 2021 | 233.06 | 245.92 | 233.06 | 244.68 | 14,591,570 | +7.69(+3.24%) |
Nov 05, 2021 | 241.57 | 246.10 | 210.96 | 236.99 | 59,630,344 | -47.03(-16.56%) |
Nov 04, 2021 | 295.81 | 297.73 | 278.01 | 284.02 | 30,949,036 | -61.90(-17.89%) |
Nov 03, 2021 | 350.00 | 350.10 | 336.20 | 345.92 | 6,443,574 | -2.72(-0.78%) |
Nov 02, 2021 | 338.74 | 349.45 | 337.04 | 348.64 | 5,257,151 | +11.47(+3.40%) |
Nov 01, 2021 | 334.99 | 338.07 | 324.15 | 337.17 | 8,734,665 | -8.04(-2.33%) |
Oct 29, 2021 | 344.47 | 345.21 | 4,459,022 | -2.71(-0.78%) | ||
Oct 28, 2021 | 343.10 | 347.92 | 4,730,606 | +7.04(+2.07%) | ||
Oct 27, 2021 | 344.25 | 350.64 | 338.34 | 340.88 | 4,714,758 | -4.86(-1.41%) |
Oct 26, 2021 | 352.00 | 345.74 | 6,669,999 | -3.82(-1.09%) | ||
Oct 25, 2021 | 327.36 | 350.06 | 349.56 | 9,759,494 | +23.02(+7.05%) | |
Oct 22, 2021 | 332.54 | 317.18 | 326.54 | 7,780,244 | -13.03(-3.84%) | |
Oct 21, 2021 | 337.21 | 341.52 | 333.40 | 339.57 | 5,594,036 | +6.56(+1.97%) |
Oct 20, 2021 | 334.01 | 338.60 | 329.36 | 333.01 | 4,973,927 | -0.60(-0.18%) |
Oct 19, 2021 | 339.11 | 347.23 | 331.01 | 333.61 | 8,552,697 | -1.23(-0.37%) |
Oct 18, 2021 | 322.26 | 338.54 | 322.25 | 334.84 | 8,751,222 | +10.63(+3.28%) |
Oct 15, 2021 | 341.01 | 341.55 | 318.50 | 324.21 | 17,239,884 | -7.67(-2.31%) |
Oct 14, 2021 | 329.00 | 337.36 | 322.10 | 331.88 | 12,828,205 | +10.38(+3.23%) |
Oct 13, 2021 | 314.90 | 327.74 | 313.30 | 321.50 | 12,760,717 | +10.37(+3.33%) |
Oct 12, 2021 | 313.04 | 315.94 | 301.91 | 311.13 | 10,188,942 | +6.03(+1.98%) |
Oct 11, 2021 | 299.32 | 314.11 | 298.10 | 305.10 | 7,620,956 | +0.19(+0.06%) |
Oct 08, 2021 | 310.80 | 314.05 | 297.54 | 304.91 | 10,631,841 | -4.45(-1.44%) |
Oct 07, 2021 | 295.46 | 318.58 | 293.58 | 309.36 | 15,785,887 | +7.05(+2.33%) |
Oct 06, 2021 | 318.71 | 325.68 | 300.62 | 302.31 | 17,410,828 | -29.80(-8.97%) |
Oct 05, 2021 | 331.00 | 338.03 | 327.20 | 332.11 | 11,634,359 | +6.09(+1.87%) |
Oct 04, 2021 | 308.88 | 330.56 | 305.25 | 326.02 | 23,345,384 | -15.07(-4.42%) |