Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 224.00 | 227.43 | 219.59 | 223.71 | 2,369,524 | -0.60(-0.27%) |
Dec 30, 2021 | 214.40 | 227.59 | 214.40 | 224.31 | 3,787,419 | +10.40(+4.86%) |
Dec 29, 2021 | 216.01 | 217.40 | 210.86 | 213.91 | 1,926,496 | -2.98(-1.37%) |
Dec 28, 2021 | 219.17 | 223.38 | 216.27 | 216.89 | 2,569,323 | -2.71(-1.23%) |
Dec 27, 2021 | 224.58 | 226.46 | 217.51 | 219.60 | 2,376,969 | -2.45(-1.10%) |
Dec 23, 2021 | 222.10 | 224.68 | 215.56 | 222.05 | 2,624,983 | -0.83(-0.37%) |
Dec 22, 2021 | 224.22 | 228.00 | 219.01 | 222.88 | 3,407,067 | -5.05(-2.22%) |
Dec 21, 2021 | 211.41 | 228.79 | 210.59 | 227.93 | 7,458,021 | +22.25(+10.82%) |
Dec 20, 2021 | 205.00 | 210.24 | 202.58 | 205.68 | 4,704,270 | -7.12(-3.35%) |
Dec 17, 2021 | 206.52 | 214.17 | 201.13 | 212.80 | 9,214,521 | -1.72(-0.80%) |
Dec 16, 2021 | 232.00 | 232.59 | 207.49 | 214.52 | 6,106,717 | -11.98(-5.29%) |
Dec 15, 2021 | 224.33 | 228.60 | 213.10 | 226.50 | 6,094,275 | +1.78(+0.79%) |
Dec 14, 2021 | 224.08 | 226.29 | 218.89 | 224.72 | 5,051,192 | -6.32(-2.74%) |
Dec 13, 2021 | 232.22 | 241.22 | 226.62 | 231.04 | 5,872,060 | -6.90(-2.90%) |
Dec 10, 2021 | 252.37 | 256.80 | 233.26 | 237.94 | 7,211,786 | -16.86(-6.62%) |
Dec 09, 2021 | 263.50 | 267.58 | 250.00 | 254.80 | 3,939,939 | -8.21(-3.12%) |
Dec 08, 2021 | 256.04 | 265.31 | 249.40 | 263.01 | 4,688,661 | +10.87(+4.31%) |
Dec 07, 2021 | 257.00 | 263.43 | 248.53 | 252.14 | 5,365,853 | +5.27(+2.13%) |
Dec 06, 2021 | 248.44 | 251.70 | 235.53 | 246.87 | 6,118,205 | -6.57(-2.59%) |
Dec 03, 2021 | 256.21 | 256.47 | 242.65 | 253.44 | 7,004,669 | -7.67(-2.94%) |
Dec 02, 2021 | 261.99 | 265.99 | 251.95 | 261.11 | 7,256,563 | -0.70(-0.27%) |
Dec 01, 2021 | 287.38 | 294.00 | 260.39 | 261.81 | 8,562,729 | -26.26(-9.12%) |
Nov 30, 2021 | 295.00 | 301.35 | 281.53 | 288.07 | 15,546,576 | -9.89(-3.32%) |
Nov 29, 2021 | 302.67 | 307.86 | 289.60 | 297.96 | 4,506,564 | +1.14(+0.38%) |
Nov 26, 2021 | 290.00 | 301.04 | 289.51 | 296.82 | 3,854,133 | +7.23(+2.50%) |
Nov 24, 2021 | 282.60 | 292.91 | 278.44 | 289.59 | 5,139,498 | +2.07(+0.72%) |
Nov 23, 2021 | 295.00 | 297.67 | 272.58 | 287.52 | 9,765,505 | -11.61(-3.88%) |
Nov 22, 2021 | 309.00 | 312.83 | 291.00 | 299.13 | 7,043,116 | -10.86(-3.50%) |
Nov 19, 2021 | 311.47 | 317.30 | 307.76 | 309.99 | 3,410,776 | -0.75(-0.24%) |
Nov 18, 2021 | 316.00 | 311.65 | 309.25 | 310.74 | 4,001,337 | -3.67(-1.17%) |
Nov 17, 2021 | 323.21 | 324.00 | 296.29 | 314.41 | 10,801,155 | -15.50(-4.70%) |
Nov 16, 2021 | 350.30 | 355.99 | 323.10 | 329.91 | 8,342,477 | -13.11(-3.82%) |
Nov 15, 2021 | 345.00 | 354.00 | 337.00 | 343.02 | 3,825,012 | +1.73(+0.51%) |
Nov 12, 2021 | 340.00 | 344.57 | 333.00 | 341.29 | 2,898,664 | +7.99(+2.40%) |
Nov 11, 2021 | 337.75 | 339.95 | 330.19 | 333.30 | 2,862,418 | -2.00(-0.60%) |
Nov 10, 2021 | 338.90 | 335.30 | 2,968,697 | -5.61(-1.65%) | ||
Nov 09, 2021 | 348.90 | 349.92 | 338.13 | 340.91 | 3,444,437 | -3.18(-0.92%) |
Nov 08, 2021 | 358.41 | 363.81 | 338.73 | 344.09 | 3,459,146 | -13.69(-3.83%) |
Nov 05, 2021 | 360.28 | 361.50 | 355.00 | 357.78 | 2,168,372 | +0.83(+0.23%) |
Nov 04, 2021 | 357.00 | 361.22 | 350.41 | 356.95 | 1,999,604 | +3.29(+0.93%) |
Nov 03, 2021 | 362.00 | 366.32 | 351.19 | 353.66 | 1,548,282 | -6.57(-1.82%) |
Nov 02, 2021 | 354.00 | 361.14 | 353.90 | 360.23 | 1,992,657 | +6.19(+1.75%) |
Nov 01, 2021 | 345.02 | 354.89 | 351.07 | 354.04 | 3,203,077 | +10.47(+3.05%) |
Oct 29, 2021 | 349.32 | 349.32 | 341.00 | 343.57 | 2,518,306 | -9.16(-2.60%) |
Oct 28, 2021 | 347.77 | 353.22 | 341.26 | 352.73 | 2,759,997 | +12.56(+3.69%) |
Oct 27, 2021 | 343.91 | 349.15 | 338.00 | 340.17 | 2,116,020 | -3.40(-0.99%) |
Oct 26, 2021 | 354.01 | 343.57 | 2,561,427 | -4.75(-1.36%) | ||
Oct 25, 2021 | 354.59 | 354.92 | 335.44 | 348.32 | 4,416,905 | -6.98(-1.96%) |
Oct 22, 2021 | 362.80 | 364.87 | 352.13 | 355.30 | 3,106,660 | -8.00(-2.20%) |
Oct 21, 2021 | 361.00 | 367.43 | 360.00 | 363.30 | 1,467,666 | +2.70(+0.75%) |
Oct 20, 2021 | 370.00 | 371.64 | 356.58 | 360.60 | 2,257,997 | -6.39(-1.74%) |
Oct 19, 2021 | 360.69 | 372.70 | 360.52 | 366.99 | 2,572,385 | +9.90(+2.77%) |
Oct 18, 2021 | 353.75 | 361.63 | 352.23 | 357.09 | 2,196,968 | +2.59(+0.73%) |
Oct 15, 2021 | 348.83 | 357.48 | 347.11 | 354.50 | 2,606,713 | +9.13(+2.64%) |
Oct 14, 2021 | 354.12 | 354.65 | 344.88 | 345.37 | 3,053,121 | -3.98(-1.14%) |
Oct 13, 2021 | 325.10 | 351.68 | 324.50 | 349.35 | 5,909,064 | +24.45(+7.53%) |
Oct 12, 2021 | 319.70 | 330.02 | 315.58 | 324.90 | 2,093,435 | +8.83(+2.79%) |
Oct 11, 2021 | 320.00 | 326.25 | 315.58 | 316.07 | 1,302,970 | -7.21(-2.23%) |
Oct 08, 2021 | 329.80 | 332.56 | 322.00 | 323.28 | 1,775,491 | -0.97(-0.30%) |
Oct 07, 2021 | 322.93 | 332.40 | 322.52 | 324.25 | 2,527,635 | +8.91(+2.83%) |
Oct 06, 2021 | 316.11 | 321.00 | 312.51 | 315.34 | 1,999,561 | -5.60(-1.74%) |
Oct 05, 2021 | 316.53 | 324.44 | 313.50 | 320.94 | 2,600,471 | +3.04(+0.96%) |
Oct 04, 2021 | 317.28 | 317.95 | 308.78 | 317.90 | 2,518,699 | -1.66(-0.52%) |