Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 324.46 | 326.00 | 321.00 | 321.33 | 940,845 | -3.26(-1.00%) |
Dec 30, 2021 | 323.18 | 329.68 | 323.00 | 324.59 | 1,191,025 | +1.41(+0.44%) |
Dec 29, 2021 | 326.00 | 326.00 | 317.00 | 323.18 | 1,068,257 | -1.48(-0.46%) |
Dec 28, 2021 | 331.55 | 331.55 | 321.65 | 324.66 | 949,698 | -5.23(-1.59%) |
Dec 27, 2021 | 326.85 | 332.50 | 326.39 | 329.89 | 1,242,478 | +6.89(+2.13%) |
Dec 23, 2021 | 322.00 | 326.24 | 316.75 | 323.00 | 940,946 | +0.99(+0.31%) |
Dec 22, 2021 | 319.08 | 322.48 | 314.02 | 322.01 | 1,292,186 | +2.47(+0.77%) |
Dec 21, 2021 | 307.88 | 320.69 | 300.11 | 319.54 | 3,286,663 | +13.60(+4.45%) |
Dec 20, 2021 | 298.45 | 308.49 | 294.54 | 305.94 | 2,153,663 | +1.07(+0.35%) |
Dec 17, 2021 | 286.71 | 307.07 | 285.00 | 304.87 | 9,174,519 | +9.62(+3.26%) |
Dec 16, 2021 | 305.00 | 307.19 | 291.78 | 295.25 | 3,187,235 | -11.99(-3.90%) |
Dec 15, 2021 | 282.97 | 309.04 | 281.56 | 307.24 | 2,970,749 | +22.24(+7.80%) |
Dec 14, 2021 | 285.44 | 287.83 | 272.52 | 285.00 | 5,115,005 | -23.54(-7.63%) |
Dec 13, 2021 | 311.10 | 320.99 | 304.17 | 308.54 | 2,428,792 | +2.79(+0.91%) |
Dec 10, 2021 | 303.50 | 311.37 | 300.50 | 305.75 | 1,929,399 | +2.71(+0.89%) |
Dec 09, 2021 | 313.00 | 317.78 | 300.26 | 303.04 | 3,579,298 | -8.77(-2.81%) |
Dec 08, 2021 | 298.38 | 313.41 | 293.20 | 311.81 | 3,205,747 | +14.05(+4.72%) |
Dec 07, 2021 | 286.00 | 300.44 | 285.01 | 297.76 | 4,002,221 | +22.76(+8.28%) |
Dec 06, 2021 | 301.94 | 304.17 | 265.33 | 275.00 | 7,466,936 | -38.35(-12.24%) |
Dec 03, 2021 | 330.00 | 330.00 | 300.54 | 313.35 | 2,632,017 | -18.62(-5.61%) |
Dec 02, 2021 | 318.22 | 334.74 | 316.51 | 331.97 | 2,607,411 | +13.76(+4.32%) |
Dec 01, 2021 | 371.06 | 373.74 | 314.70 | 318.21 | 5,677,115 | -28.76(-8.29%) |
Nov 30, 2021 | 355.88 | 358.82 | 343.69 | 346.97 | 3,872,100 | -8.95(-2.51%) |
Nov 29, 2021 | 342.27 | 358.36 | 342.27 | 355.92 | 2,286,224 | +19.02(+5.65%) |
Nov 26, 2021 | 343.04 | 347.65 | 335.38 | 336.90 | 839,708 | -5.57(-1.63%) |
Nov 24, 2021 | 334.77 | 343.70 | 328.48 | 342.47 | 1,463,134 | +7.41(+2.21%) |
Nov 23, 2021 | 336.60 | 345.58 | 330.66 | 335.06 | 2,671,306 | -8.80(-2.56%) |
Nov 22, 2021 | 367.07 | 368.00 | 342.22 | 343.86 | 2,518,423 | -24.92(-6.76%) |
Nov 19, 2021 | 372.50 | 376.11 | 367.54 | 368.78 | 1,899,192 | +3.13(+0.86%) |
Nov 18, 2021 | 358.26 | 365.92 | 364.18 | 365.65 | 1,773,791 | +9.65(+2.71%) |
Nov 17, 2021 | 352.75 | 358.13 | 345.74 | 356.00 | 1,655,019 | +2.25(+0.64%) |
Nov 16, 2021 | 345.80 | 355.41 | 345.61 | 353.75 | 1,429,848 | +7.95(+2.30%) |
Nov 15, 2021 | 352.91 | 352.91 | 341.83 | 345.80 | 1,235,746 | -3.27(-0.94%) |
Nov 12, 2021 | 346.76 | 349.57 | 343.16 | 349.07 | 1,330,232 | +5.45(+1.59%) |
Nov 11, 2021 | 343.17 | 348.27 | 342.23 | 343.62 | 1,679,834 | +6.51(+1.93%) |
Nov 10, 2021 | 348.27 | 337.11 | 2,228,072 | -15.50(-4.40%) | ||
Nov 09, 2021 | 353.40 | 356.45 | 347.72 | 352.61 | 2,008,968 | +2.44(+0.70%) |
Nov 08, 2021 | 340.55 | 351.90 | 339.37 | 350.17 | 1,943,013 | +11.68(+3.45%) |
Nov 05, 2021 | 333.95 | 338.54 | 332.11 | 338.49 | 1,887,968 | +6.59(+1.99%) |
Nov 04, 2021 | 329.00 | 333.88 | 325.16 | 331.90 | 1,413,519 | +4.40(+1.34%) |
Nov 03, 2021 | 328.50 | 329.00 | 321.31 | 327.50 | 1,298,748 | +1.63(+0.50%) |
Nov 02, 2021 | 318.51 | 326.20 | 317.38 | 325.87 | 1,585,065 | +7.19(+2.26%) |
Nov 01, 2021 | 319.46 | 321.50 | 315.13 | 318.68 | 1,471,499 | -0.18(-0.06%) |
Oct 29, 2021 | 315.95 | 319.99 | 314.00 | 318.86 | 1,084,858 | +2.52(+0.80%) |
Oct 28, 2021 | 310.94 | 316.99 | 308.24 | 316.34 | 1,351,795 | +6.24(+2.01%) |
Oct 27, 2021 | 316.20 | 319.84 | 309.01 | 310.10 | 1,419,171 | -5.22(-1.66%) |
Oct 26, 2021 | 313.88 | 316.00 | 315.32 | 1,814,224 | +4.12(+1.32%) | |
Oct 25, 2021 | 308.00 | 314.11 | 305.57 | 311.20 | 1,139,204 | +3.33(+1.08%) |
Oct 22, 2021 | 305.73 | 309.69 | 304.01 | 307.87 | 941,508 | +2.18(+0.71%) |
Oct 21, 2021 | 298.70 | 305.77 | 298.41 | 305.69 | 1,204,521 | +8.02(+2.69%) |
Oct 20, 2021 | 300.21 | 301.77 | 294.40 | 297.67 | 789,070 | -0.36(-0.12%) |
Oct 19, 2021 | 301.50 | 303.61 | 297.41 | 298.03 | 1,587,682 | -3.30(-1.10%) |
Oct 18, 2021 | 292.51 | 301.33 | 291.60 | 301.33 | 1,765,641 | +8.63(+2.95%) |
Oct 15, 2021 | 294.50 | 294.90 | 291.61 | 292.70 | 1,433,528 | -1.19(-0.40%) |
Oct 14, 2021 | 290.00 | 294.44 | 288.66 | 293.89 | 1,544,478 | +7.25(+2.53%) |
Oct 13, 2021 | 279.78 | 287.97 | 279.32 | 286.64 | 1,961,570 | +8.92(+3.21%) |
Oct 12, 2021 | 270.08 | 278.34 | 266.76 | 277.72 | 1,888,908 | +10.02(+3.74%) |
Oct 11, 2021 | 263.60 | 271.17 | 262.02 | 267.70 | 1,224,383 | +1.04(+0.39%) |
Oct 08, 2021 | 272.30 | 272.30 | 266.00 | 266.66 | 1,230,312 | -3.22(-1.19%) |
Oct 07, 2021 | 266.02 | 274.24 | 265.58 | 269.88 | 1,706,369 | +5.63(+2.13%) |
Oct 06, 2021 | 256.28 | 265.62 | 255.10 | 264.25 | 1,900,204 | +5.75(+2.22%) |
Oct 05, 2021 | 253.45 | 260.00 | 252.50 | 258.50 | 1,506,134 | +6.52(+2.59%) |
Oct 04, 2021 | 261.35 | 261.35 | 248.33 | 251.98 | 2,245,562 | -11.18(-4.25%) |