Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 281.03 | 286.50 | 280.33 | 280.57 | 199,326 | -1.78(-0.63%) |
Dec 30, 2021 | 279.64 | 286.68 | 276.31 | 282.35 | 329,824 | +4.31(+1.55%) |
Dec 29, 2021 | 279.72 | 280.54 | 272.28 | 278.04 | 318,423 | -0.78(-0.28%) |
Dec 28, 2021 | 287.05 | 287.50 | 277.85 | 278.82 | 341,190 | -6.78(-2.37%) |
Dec 27, 2021 | 283.85 | 287.56 | 279.01 | 285.60 | 514,378 | +2.31(+0.82%) |
Dec 23, 2021 | 286.97 | 289.59 | 280.47 | 283.29 | 400,812 | -0.72(-0.25%) |
Dec 22, 2021 | 280.50 | 286.20 | 276.79 | 284.01 | 621,884 | +2.91(+1.04%) |
Dec 21, 2021 | 265.45 | 283.42 | 265.45 | 281.10 | 1,301,287 | +22.74(+8.80%) |
Dec 20, 2021 | 268.73 | 273.69 | 257.32 | 258.36 | 2,312,738 | -30.49(-10.56%) |
Dec 17, 2021 | 283.05 | 289.36 | 273.97 | 288.85 | 10,294,321 | +1.82(+0.63%) |
Dec 16, 2021 | 310.97 | 311.83 | 284.08 | 287.03 | 969,084 | -18.47(-6.05%) |
Dec 15, 2021 | 296.68 | 305.83 | 287.80 | 305.50 | 793,295 | +6.62(+2.21%) |
Dec 14, 2021 | 292.76 | 300.97 | 282.24 | 298.88 | 1,274,310 | -4.79(-1.58%) |
Dec 13, 2021 | 310.32 | 314.30 | 302.14 | 303.67 | 627,509 | -5.42(-1.75%) |
Dec 10, 2021 | 317.98 | 321.98 | 303.42 | 309.09 | 488,401 | -4.29(-1.37%) |
Dec 09, 2021 | 329.50 | 338.47 | 312.29 | 313.38 | 484,538 | -17.00(-5.15%) |
Dec 08, 2021 | 331.51 | 344.79 | 327.80 | 330.38 | 824,693 | +4.55(+1.40%) |
Dec 07, 2021 | 319.52 | 328.86 | 318.90 | 325.83 | 749,985 | +18.20(+5.92%) |
Dec 06, 2021 | 306.19 | 309.92 | 289.20 | 307.63 | 1,185,384 | +0.63(+0.21%) |
Dec 03, 2021 | 321.58 | 323.10 | 299.30 | 307.00 | 674,102 | -11.54(-3.62%) |
Dec 02, 2021 | 311.01 | 322.32 | 309.74 | 318.54 | 402,085 | +3.49(+1.11%) |
Dec 01, 2021 | 335.01 | 336.75 | 314.50 | 315.05 | 657,990 | -12.71(-3.88%) |
Nov 30, 2021 | 332.86 | 342.80 | 324.73 | 327.76 | 1,074,870 | -19.45(-5.60%) |
Nov 29, 2021 | 343.01 | 348.42 | 336.76 | 347.21 | 337,155 | +5.77(+1.69%) |
Nov 26, 2021 | 336.31 | 351.00 | 335.57 | 341.44 | 349,305 | -7.05(-2.02%) |
Nov 24, 2021 | 345.20 | 349.87 | 333.37 | 348.49 | 417,295 | -1.53(-0.44%) |
Nov 23, 2021 | 354.45 | 363.48 | 340.10 | 350.02 | 600,714 | -3.63(-1.03%) |
Nov 22, 2021 | 368.00 | 389.71 | 348.83 | 353.65 | 1,121,080 | -11.48(-3.14%) |
Nov 19, 2021 | 355.42 | 369.29 | 352.22 | 365.13 | 507,871 | +9.71(+2.73%) |
Nov 18, 2021 | 364.49 | 356.14 | 353.97 | 355.42 | 462,965 | -9.58(-2.62%) |
Nov 17, 2021 | 361.14 | 368.84 | 360.00 | 365.00 | 423,863 | +4.50(+1.25%) |
Nov 16, 2021 | 360.97 | 366.96 | 356.01 | 360.50 | 759,511 | -7.83(-2.13%) |
Nov 15, 2021 | 366.20 | 369.12 | 359.46 | 368.33 | 855,478 | +5.92(+1.63%) |
Nov 12, 2021 | 358.50 | 363.65 | 352.75 | 362.41 | 613,693 | +4.16(+1.16%) |
Nov 11, 2021 | 348.80 | 364.37 | 345.70 | 358.25 | 893,933 | +14.95(+4.35%) |
Nov 10, 2021 | 342.86 | 343.30 | 571,996 | -7.84(-2.23%) | ||
Nov 09, 2021 | 350.45 | 353.62 | 341.63 | 351.14 | 641,392 | +1.24(+0.35%) |
Nov 08, 2021 | 345.89 | 352.59 | 342.62 | 349.90 | 481,186 | +5.83(+1.69%) |
Nov 05, 2021 | 347.47 | 350.86 | 337.42 | 344.07 | 631,455 | -5.76(-1.65%) |
Nov 04, 2021 | 347.00 | 354.56 | 340.02 | 349.83 | 682,502 | -3.16(-0.90%) |
Nov 03, 2021 | 337.41 | 353.56 | 325.50 | 352.99 | 1,089,782 | -2.17(-0.61%) |
Nov 02, 2021 | 363.73 | 363.73 | 348.24 | 355.16 | 916,341 | -5.77(-1.60%) |
Nov 01, 2021 | 360.00 | 365.23 | 356.75 | 360.93 | 879,212 | +6.25(+1.76%) |
Oct 29, 2021 | 351.43 | 359.17 | 354.68 | 616,888 | +3.10(+0.88%) | |
Oct 28, 2021 | 344.10 | 353.08 | 351.58 | 915,711 | +9.04(+2.64%) | |
Oct 27, 2021 | 335.35 | 357.88 | 335.35 | 342.54 | 2,430,604 | +28.66(+9.13%) |
Oct 26, 2021 | 321.51 | 313.88 | 582,290 | +1.96(+0.63%) | ||
Oct 25, 2021 | 307.25 | 313.19 | 304.75 | 311.92 | 297,588 | +8.67(+2.86%) |
Oct 22, 2021 | 309.65 | 310.30 | 300.85 | 303.25 | 363,152 | -5.78(-1.87%) |
Oct 21, 2021 | 306.10 | 312.32 | 304.21 | 309.03 | 505,713 | +1.67(+0.54%) |
Oct 20, 2021 | 310.76 | 311.98 | 303.00 | 307.36 | 557,157 | -9.86(-3.11%) |
Oct 19, 2021 | 310.00 | 324.06 | 307.80 | 317.22 | 653,272 | +11.14(+3.64%) |
Oct 18, 2021 | 299.50 | 307.07 | 299.16 | 306.08 | 395,231 | +6.59(+2.20%) |
Oct 15, 2021 | 307.25 | 308.00 | 298.89 | 299.49 | 801,983 | -6.04(-1.98%) |
Oct 14, 2021 | 309.99 | 312.88 | 300.99 | 305.53 | 474,393 | +1.81(+0.60%) |
Oct 13, 2021 | 304.37 | 312.14 | 296.19 | 303.72 | 885,282 | +5.31(+1.78%) |
Oct 12, 2021 | 282.08 | 301.74 | 277.96 | 298.41 | 1,273,098 | +21.59(+7.80%) |
Oct 11, 2021 | 264.46 | 285.90 | 264.46 | 276.82 | 1,000,148 | +14.95(+5.71%) |
Oct 08, 2021 | 264.73 | 268.59 | 259.46 | 261.87 | 343,515 | -1.74(-0.66%) |
Oct 07, 2021 | 264.50 | 270.80 | 263.16 | 263.61 | 623,941 | +3.19(+1.22%) |
Oct 06, 2021 | 254.94 | 263.63 | 252.69 | 260.42 | 516,908 | +1.72(+0.66%) |
Oct 05, 2021 | 258.00 | 264.70 | 256.73 | 258.70 | 378,886 | +3.43(+1.34%) |
Oct 04, 2021 | 268.47 | 268.49 | 253.54 | 255.27 | 552,453 | -16.85(-6.19%) |