Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 276.99 | 278.99 | 264.58 | 270.93 | 375,042 | -2.48(-0.91%) |
Dec 30, 2021 | 256.67 | 279.96 | 256.30 | 273.41 | 206,571 | +12.55(+4.81%) |
Dec 29, 2021 | 270.00 | 271.00 | 258.82 | 260.86 | 166,319 | -9.80(-3.62%) |
Dec 28, 2021 | 265.10 | 275.97 | 264.18 | 270.66 | 221,032 | +5.57(+2.10%) |
Dec 27, 2021 | 268.63 | 268.79 | 261.14 | 265.09 | 265,387 | -3.54(-1.32%) |
Dec 23, 2021 | 269.41 | 271.13 | 262.73 | 268.63 | 188,830 | -5.26(-1.92%) |
Dec 22, 2021 | 269.87 | 279.96 | 269.87 | 273.89 | 289,723 | -1.37(-0.50%) |
Dec 21, 2021 | 276.00 | 277.05 | 267.40 | 275.26 | 223,434 | +1.46(+0.53%) |
Dec 20, 2021 | 273.80 | 286.00 | 270.18 | 273.80 | 464,368 | +0.09(+0.03%) |
Dec 17, 2021 | 262.04 | 275.99 | 261.00 | 273.71 | 623,197 | +0.67(+0.25%) |
Dec 16, 2021 | 265.00 | 286.06 | 264.01 | 273.04 | 963,391 | +24.48(+9.85%) |
Dec 15, 2021 | 252.49 | 256.21 | 222.21 | 248.56 | 1,794,766 | -29.87(-10.73%) |
Dec 14, 2021 | 283.29 | 287.04 | 273.26 | 278.43 | 414,623 | -4.52(-1.60%) |
Dec 13, 2021 | 296.01 | 296.01 | 282.24 | 282.95 | 242,519 | -15.48(-5.19%) |
Dec 10, 2021 | 305.65 | 309.06 | 295.05 | 298.43 | 169,024 | -7.17(-2.35%) |
Dec 09, 2021 | 320.00 | 325.45 | 305.47 | 305.60 | 191,873 | -9.43(-2.99%) |
Dec 08, 2021 | 315.00 | 319.17 | 306.20 | 315.03 | 143,337 | -2.22(-0.70%) |
Dec 07, 2021 | 309.31 | 322.73 | 307.01 | 317.25 | 367,234 | +18.04(+6.03%) |
Dec 06, 2021 | 303.01 | 313.94 | 284.01 | 299.21 | 563,110 | -14.93(-4.75%) |
Dec 03, 2021 | 349.58 | 350.95 | 311.02 | 314.14 | 435,053 | -31.73(-9.17%) |
Dec 02, 2021 | 354.34 | 365.16 | 343.20 | 345.87 | 237,180 | -6.11(-1.74%) |
Dec 01, 2021 | 355.21 | 368.50 | 351.27 | 351.98 | 205,167 | +4.45(+1.28%) |
Nov 30, 2021 | 343.00 | 351.85 | 335.12 | 347.53 | 360,023 | +4.33(+1.26%) |
Nov 29, 2021 | 349.00 | 350.40 | 341.02 | 343.20 | 214,498 | -4.49(-1.29%) |
Nov 26, 2021 | 350.15 | 353.99 | 340.00 | 347.69 | 125,284 | -3.82(-1.09%) |
Nov 24, 2021 | 347.96 | 352.79 | 343.18 | 351.51 | 110,652 | +3.56(+1.02%) |
Nov 23, 2021 | 351.01 | 353.64 | 341.64 | 347.95 | 139,000 | -6.66(-1.88%) |
Nov 22, 2021 | 364.55 | 364.55 | 352.53 | 354.61 | 98,453 | -9.93(-2.72%) |
Nov 19, 2021 | 366.87 | 369.93 | 362.62 | 364.54 | 105,703 | -4.45(-1.21%) |
Nov 18, 2021 | 373.62 | 380.90 | 366.63 | 368.99 | 82,194 | -11.14(-2.93%) |
Nov 17, 2021 | 389.34 | 392.00 | 374.58 | 380.13 | 184,737 | -9.21(-2.37%) |
Nov 16, 2021 | 392.30 | 392.30 | 379.71 | 389.34 | 191,728 | +6.97(+1.82%) |
Nov 15, 2021 | 375.57 | 383.98 | 370.97 | 382.37 | 136,925 | +3.69(+0.97%) |
Nov 12, 2021 | 372.03 | 383.25 | 369.95 | 378.68 | 117,464 | +10.07(+2.73%) |
Nov 11, 2021 | 365.00 | 370.34 | 362.67 | 368.61 | 143,515 | +0.61(+0.17%) |
Nov 10, 2021 | 378.13 | 368.00 | 259,428 | -1.65(-0.45%) | ||
Nov 09, 2021 | 360.00 | 376.45 | 358.00 | 369.65 | 247,256 | +19.81(+5.66%) |
Nov 08, 2021 | 360.03 | 363.00 | 342.26 | 349.84 | 295,415 | -15.15(-4.15%) |
Nov 05, 2021 | 350.01 | 370.29 | 350.01 | 364.99 | 166,137 | -3.90(-1.06%) |
Nov 04, 2021 | 375.59 | 382.48 | 364.59 | 368.89 | 172,610 | -4.83(-1.29%) |
Nov 03, 2021 | 358.30 | 377.27 | 352.91 | 373.72 | 146,902 | +15.39(+4.29%) |
Nov 02, 2021 | 355.38 | 361.11 | 353.04 | 358.33 | 150,611 | +0.87(+0.24%) |
Nov 01, 2021 | 353.43 | 358.08 | 352.18 | 357.46 | 117,843 | -0.26(-0.07%) |
Oct 29, 2021 | 361.75 | 365.45 | 354.46 | 357.72 | 145,220 | -6.86(-1.88%) |
Oct 28, 2021 | 365.26 | 367.71 | 356.57 | 364.58 | 132,885 | -2.69(-0.73%) |
Oct 27, 2021 | 375.66 | 380.17 | 367.27 | 367.27 | 126,139 | -16.37(-4.27%) |
Oct 26, 2021 | 390.00 | 383.64 | 131,678 | -3.81(-0.98%) | ||
Oct 25, 2021 | 380.00 | 387.72 | 374.00 | 387.45 | 96,124 | +8.57(+2.26%) |
Oct 22, 2021 | 375.28 | 379.94 | 367.84 | 378.88 | 93,903 | +3.60(+0.96%) |
Oct 21, 2021 | 370.42 | 379.95 | 368.05 | 375.28 | 74,540 | +2.68(+0.72%) |
Oct 20, 2021 | 380.00 | 380.68 | 369.11 | 372.60 | 107,385 | -3.40(-0.90%) |
Oct 19, 2021 | 360.93 | 379.36 | 360.46 | 376.00 | 183,387 | +15.19(+4.21%) |
Oct 18, 2021 | 355.71 | 363.39 | 355.05 | 360.81 | 121,063 | +2.38(+0.66%) |
Oct 15, 2021 | 358.55 | 359.16 | 351.05 | 358.43 | 126,935 | +2.97(+0.84%) |
Oct 14, 2021 | 356.40 | 358.95 | 348.97 | 355.46 | 124,029 | -0.95(-0.27%) |
Oct 13, 2021 | 355.35 | 359.00 | 353.45 | 356.41 | 105,425 | -1.51(-0.42%) |
Oct 12, 2021 | 369.08 | 369.08 | 356.92 | 357.92 | 129,190 | -5.61(-1.54%) |
Oct 11, 2021 | 359.80 | 366.82 | 356.00 | 363.53 | 185,766 | +0.29(+0.08%) |
Oct 08, 2021 | 356.60 | 367.87 | 354.11 | 363.24 | 164,616 | +3.24(+0.90%) |
Oct 07, 2021 | 345.00 | 360.64 | 344.66 | 360.00 | 311,197 | +21.00(+6.19%) |
Oct 06, 2021 | 339.63 | 345.98 | 334.93 | 339.00 | 308,689 | -8.35(-2.40%) |
Oct 05, 2021 | 353.00 | 355.00 | 346.49 | 347.35 | 185,038 | -6.58(-1.86%) |
Oct 04, 2021 | 351.75 | 359.17 | 344.79 | 353.93 | 131,434 | -2.78(-0.78%) |