Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 289.28 | 290.58 | 285.25 | 289.51 | 175,834 | +1.81(+0.63%) |
Dec 30, 2021 | 293.19 | 293.19 | 287.39 | 287.70 | 190,457 | -4.81(-1.64%) |
Dec 29, 2021 | 287.98 | 293.17 | 286.14 | 292.51 | 162,417 | +4.27(+1.48%) |
Dec 28, 2021 | 295.16 | 296.19 | 285.07 | 288.24 | 182,772 | -4.22(-1.44%) |
Dec 27, 2021 | 281.35 | 293.04 | 280.96 | 292.46 | 266,681 | +14.18(+5.10%) |
Dec 23, 2021 | 275.84 | 279.78 | 275.84 | 278.28 | 177,236 | +2.36(+0.86%) |
Dec 22, 2021 | 268.20 | 277.23 | 266.81 | 275.92 | 215,654 | +6.51(+2.42%) |
Dec 21, 2021 | 267.36 | 269.84 | 263.00 | 269.41 | 281,284 | +7.29(+2.78%) |
Dec 20, 2021 | 255.50 | 264.18 | 254.62 | 262.12 | 344,707 | -0.10(-0.04%) |
Dec 17, 2021 | 261.92 | 269.04 | 257.42 | 262.22 | 2,047,568 | -0.74(-0.28%) |
Dec 16, 2021 | 280.87 | 283.13 | 262.76 | 262.96 | 559,496 | -17.91(-6.38%) |
Dec 15, 2021 | 275.31 | 281.19 | 267.75 | 280.87 | 454,635 | +10.60(+3.92%) |
Dec 14, 2021 | 274.86 | 275.54 | 267.62 | 270.27 | 425,629 | -5.20(-1.89%) |
Dec 13, 2021 | 281.66 | 284.33 | 275.44 | 275.47 | 332,340 | -6.19(-2.20%) |
Dec 10, 2021 | 286.61 | 287.28 | 278.27 | 281.66 | 248,170 | +0.73(+0.26%) |
Dec 09, 2021 | 286.98 | 291.07 | 279.66 | 280.93 | 273,804 | -9.71(-3.34%) |
Dec 08, 2021 | 286.26 | 293.08 | 286.16 | 290.64 | 373,760 | -2.21(-0.75%) |
Dec 07, 2021 | 283.39 | 299.39 | 283.25 | 292.85 | 439,048 | +10.64(+3.77%) |
Dec 06, 2021 | 279.98 | 285.89 | 270.31 | 282.21 | 458,011 | +2.15(+0.77%) |
Dec 03, 2021 | 292.00 | 293.19 | 277.08 | 280.06 | 416,062 | -5.83(-2.04%) |
Dec 02, 2021 | 285.89 | 293.22 | 281.06 | 285.89 | 452,602 | -1.06(-0.37%) |
Dec 01, 2021 | 285.00 | 298.44 | 285.00 | 286.95 | 543,097 | +4.71(+1.67%) |
Nov 30, 2021 | 284.00 | 289.27 | 282.22 | 282.24 | 586,274 | +2.34(+0.84%) |
Nov 29, 2021 | 278.10 | 285.98 | 277.31 | 279.90 | 371,851 | +8.13(+2.99%) |
Nov 26, 2021 | 272.05 | 279.49 | 268.87 | 271.77 | 383,400 | -6.39(-2.30%) |
Nov 24, 2021 | 270.66 | 279.24 | 267.06 | 278.16 | 365,962 | +6.68(+2.46%) |
Nov 23, 2021 | 275.00 | 278.05 | 266.13 | 271.48 | 578,249 | -3.99(-1.45%) |
Nov 22, 2021 | 279.34 | 283.50 | 269.45 | 275.47 | 632,449 | -3.17(-1.14%) |
Nov 19, 2021 | 273.10 | 280.14 | 272.61 | 278.64 | 440,307 | +4.56(+1.66%) |
Nov 18, 2021 | 270.81 | 274.89 | 273.35 | 274.08 | 759,336 | +6.02(+2.25%) |
Nov 17, 2021 | 264.62 | 268.49 | 261.24 | 268.06 | 396,200 | +5.10(+1.94%) |
Nov 16, 2021 | 259.24 | 263.85 | 253.97 | 262.96 | 547,035 | +3.41(+1.31%) |
Nov 15, 2021 | 255.00 | 259.55 | 251.39 | 259.55 | 400,175 | +8.73(+3.48%) |
Nov 12, 2021 | 251.32 | 252.67 | 242.15 | 250.82 | 261,374 | +1.45(+0.58%) |
Nov 11, 2021 | 249.00 | 252.98 | 247.65 | 249.37 | 257,587 | +1.92(+0.78%) |
Nov 10, 2021 | 249.54 | 247.45 | 410,251 | -6.93(-2.72%) | ||
Nov 09, 2021 | 250.38 | 261.73 | 250.29 | 254.38 | 558,090 | +2.86(+1.14%) |
Nov 08, 2021 | 250.00 | 253.70 | 240.37 | 251.52 | 557,290 | +2.31(+0.93%) |
Nov 05, 2021 | 245.97 | 264.50 | 242.07 | 249.21 | 1,070,044 | +28.32(+12.82%) |
Nov 04, 2021 | 216.40 | 220.89 | 211.38 | 220.89 | 641,524 | +4.95(+2.29%) |
Nov 03, 2021 | 216.17 | 220.78 | 214.74 | 215.94 | 376,886 | +0.47(+0.22%) |
Nov 02, 2021 | 207.29 | 215.66 | 207.29 | 215.47 | 708,261 | +6.42(+3.07%) |
Nov 01, 2021 | 196.37 | 209.90 | 201.33 | 209.05 | 665,309 | +14.48(+7.44%) |
Oct 29, 2021 | 188.92 | 195.25 | 187.58 | 194.57 | 419,408 | +3.95(+2.07%) |
Oct 28, 2021 | 183.79 | 190.62 | 354,091 | +9.19(+5.07%) | ||
Oct 27, 2021 | 178.38 | 182.02 | 176.28 | 181.43 | 383,300 | +2.67(+1.49%) |
Oct 26, 2021 | 180.00 | 178.76 | 205,714 | -0.64(-0.36%) | ||
Oct 25, 2021 | 177.75 | 180.50 | 179.40 | 148,102 | +1.66(+0.93%) | |
Oct 22, 2021 | 179.09 | 180.59 | 175.65 | 177.74 | 135,078 | -1.20(-0.67%) |
Oct 21, 2021 | 175.84 | 178.96 | 175.36 | 178.94 | 156,093 | +3.14(+1.79%) |
Oct 20, 2021 | 175.37 | 177.31 | 174.00 | 175.80 | 140,416 | -0.40(-0.23%) |
Oct 19, 2021 | 175.36 | 177.65 | 174.34 | 176.20 | 136,377 | +1.10(+0.63%) |
Oct 18, 2021 | 171.77 | 175.41 | 171.13 | 175.10 | 243,576 | +1.56(+0.90%) |
Oct 15, 2021 | 178.56 | 179.37 | 173.41 | 173.54 | 202,862 | -1.64(-0.94%) |
Oct 14, 2021 | 169.39 | 176.18 | 169.00 | 175.18 | 444,022 | +4.18(+2.44%) |
Oct 13, 2021 | 174.48 | 175.50 | 170.70 | 171.00 | 402,353 | -2.18(-1.26%) |
Oct 12, 2021 | 175.72 | 175.94 | 171.81 | 173.18 | 293,464 | -1.36(-0.78%) |
Oct 11, 2021 | 175.43 | 177.92 | 174.29 | 174.54 | 104,955 | -2.22(-1.26%) |
Oct 08, 2021 | 182.20 | 182.67 | 176.76 | 176.76 | 205,866 | -4.90(-2.70%) |
Oct 07, 2021 | 180.00 | 183.99 | 180.00 | 181.66 | 221,353 | +3.48(+1.95%) |
Oct 06, 2021 | 175.82 | 178.91 | 174.87 | 178.18 | 250,504 | +0.68(+0.38%) |
Oct 05, 2021 | 180.74 | 180.74 | 175.31 | 177.50 | 250,768 | +1.88(+1.07%) |
Oct 04, 2021 | 180.65 | 180.76 | 173.29 | 175.62 | 219,241 | -6.88(-3.77%) |