Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 342.00 | 347.70 | 331.91 | 338.75 | 1,697,267 | -1.88(-0.55%) |
Dec 30, 2021 | 340.00 | 347.70 | 339.42 | 340.63 | 1,271,058 | -3.58(-1.04%) |
Dec 29, 2021 | 340.00 | 345.90 | 334.70 | 344.21 | 1,737,836 | +4.03(+1.18%) |
Dec 28, 2021 | 354.07 | 354.92 | 339.50 | 340.18 | 1,785,531 | -11.81(-3.36%) |
Dec 27, 2021 | 351.00 | 358.58 | 349.79 | 351.99 | 1,324,111 | +2.77(+0.79%) |
Dec 23, 2021 | 355.00 | 356.49 | 349.07 | 349.22 | 1,540,247 | -8.88(-2.48%) |
Dec 22, 2021 | 355.63 | 362.52 | 349.14 | 358.10 | 1,828,220 | +3.28(+0.92%) |
Dec 21, 2021 | 336.20 | 357.11 | 330.18 | 354.82 | 2,791,453 | +23.75(+7.17%) |
Dec 20, 2021 | 326.49 | 337.82 | 323.06 | 331.07 | 2,063,591 | -1.26(-0.38%) |
Dec 17, 2021 | 322.79 | 337.72 | 318.48 | 332.33 | 3,842,632 | +7.35(+2.26%) |
Dec 16, 2021 | 349.41 | 352.94 | 312.00 | 324.98 | 8,167,092 | -35.36(-9.81%) |
Dec 15, 2021 | 347.99 | 361.71 | 345.00 | 360.34 | 2,828,253 | +9.74(+2.78%) |
Dec 14, 2021 | 344.09 | 357.75 | 340.01 | 350.60 | 3,622,338 | -3.31(-0.94%) |
Dec 13, 2021 | 363.71 | 377.26 | 348.56 | 353.91 | 4,798,150 | -17.33(-4.67%) |
Dec 10, 2021 | 364.00 | 374.72 | 362.18 | 371.24 | 3,679,298 | +9.92(+2.75%) |
Dec 09, 2021 | 370.00 | 370.73 | 358.64 | 361.32 | 2,462,406 | -8.96(-2.42%) |
Dec 08, 2021 | 362.45 | 373.95 | 351.31 | 370.28 | 2,674,285 | +7.03(+1.94%) |
Dec 07, 2021 | 348.42 | 375.00 | 348.12 | 363.25 | 4,374,941 | +21.59(+6.32%) |
Dec 06, 2021 | 340.26 | 349.74 | 324.00 | 341.66 | 3,863,077 | -3.45(-1.00%) |
Dec 03, 2021 | 358.19 | 360.00 | 330.82 | 345.11 | 6,019,338 | -15.17(-4.21%) |
Dec 02, 2021 | 350.00 | 361.60 | 328.61 | 360.28 | 15,066,658 | +49.28(+15.85%) |
Dec 01, 2021 | 344.00 | 347.69 | 305.61 | 311.00 | 6,788,686 | -29.15(-8.57%) |
Nov 30, 2021 | 366.30 | 367.75 | 337.45 | 340.15 | 5,542,734 | -24.63(-6.75%) |
Nov 29, 2021 | 372.36 | 378.11 | 356.70 | 364.78 | 3,125,015 | +2.18(+0.60%) |
Nov 26, 2021 | 349.92 | 363.45 | 349.25 | 362.60 | 1,571,620 | +7.24(+2.04%) |
Nov 24, 2021 | 340.00 | 357.85 | 337.50 | 355.36 | 2,380,691 | +11.79(+3.43%) |
Nov 23, 2021 | 343.00 | 353.50 | 335.05 | 343.57 | 4,761,534 | -12.39(-3.48%) |
Nov 22, 2021 | 392.10 | 392.40 | 353.29 | 355.96 | 6,070,072 | -36.19(-9.23%) |
Nov 19, 2021 | 395.00 | 400.60 | 390.55 | 392.15 | 2,335,032 | -5.28(-1.33%) |
Nov 18, 2021 | 399.00 | 398.81 | 397.21 | 397.43 | 2,799,945 | -0.57(-0.14%) |
Nov 17, 2021 | 400.83 | 405.00 | 395.55 | 398.00 | 2,836,243 | -3.89(-0.97%) |
Nov 16, 2021 | 395.00 | 403.65 | 392.85 | 401.89 | 3,310,828 | +8.19(+2.08%) |
Nov 15, 2021 | 385.50 | 394.72 | 383.67 | 393.70 | 3,744,811 | +7.20(+1.86%) |
Nov 12, 2021 | 377.39 | 386.99 | 374.62 | 386.50 | 2,997,066 | +17.36(+4.70%) |
Nov 11, 2021 | 364.34 | 372.00 | 364.14 | 369.14 | 1,586,346 | +8.06(+2.23%) |
Nov 10, 2021 | 370.30 | 361.08 | 2,361,672 | -15.62(-4.15%) | ||
Nov 09, 2021 | 371.06 | 377.13 | 363.68 | 376.70 | 2,126,813 | +5.97(+1.61%) |
Nov 08, 2021 | 367.10 | 374.87 | 364.00 | 370.73 | 1,526,499 | +5.93(+1.63%) |
Nov 05, 2021 | 357.93 | 365.79 | 357.28 | 364.80 | 2,103,120 | +8.01(+2.25%) |
Nov 04, 2021 | 354.80 | 358.05 | 351.01 | 356.79 | 1,468,081 | +3.65(+1.03%) |
Nov 03, 2021 | 356.00 | 357.40 | 346.36 | 353.14 | 2,563,518 | -6.50(-1.81%) |
Nov 02, 2021 | 359.42 | 363.79 | 355.22 | 359.64 | 1,582,535 | +1.91(+0.53%) |
Nov 01, 2021 | 353.84 | 359.07 | 353.11 | 357.73 | 2,138,646 | +3.89(+1.10%) |
Oct 29, 2021 | 348.11 | 356.00 | 347.36 | 353.84 | 1,687,572 | +5.84(+1.68%) |
Oct 28, 2021 | 346.48 | 352.61 | 343.17 | 348.00 | 1,752,870 | +0.90(+0.26%) |
Oct 27, 2021 | 342.80 | 351.95 | 342.24 | 347.10 | 2,655,811 | +4.86(+1.42%) |
Oct 26, 2021 | 345.35 | 342.24 | 1,635,966 | +0.74(+0.22%) | ||
Oct 25, 2021 | 341.11 | 347.91 | 339.11 | 341.50 | 1,133,969 | +1.72(+0.51%) |
Oct 22, 2021 | 340.39 | 344.21 | 336.22 | 339.78 | 1,025,982 | -2.27(-0.66%) |
Oct 21, 2021 | 334.00 | 344.86 | 331.51 | 342.05 | 1,513,847 | +7.92(+2.37%) |
Oct 20, 2021 | 340.00 | 340.69 | 332.70 | 334.13 | 2,102,637 | -5.61(-1.65%) |
Oct 19, 2021 | 339.86 | 344.50 | 338.51 | 339.74 | 2,369,483 | +1.86(+0.55%) |
Oct 18, 2021 | 332.00 | 340.99 | 330.70 | 337.88 | 5,321,353 | +4.31(+1.29%) |
Oct 15, 2021 | 334.90 | 335.71 | 329.78 | 333.57 | 1,729,111 | +1.45(+0.44%) |
Oct 14, 2021 | 330.22 | 338.36 | 329.89 | 332.12 | 2,730,662 | +4.27(+1.30%) |
Oct 13, 2021 | 316.16 | 329.75 | 314.02 | 327.85 | 4,608,991 | +14.91(+4.76%) |
Oct 12, 2021 | 310.78 | 315.92 | 308.55 | 312.94 | 1,738,325 | +3.15(+1.02%) |
Oct 11, 2021 | 312.99 | 317.30 | 309.18 | 309.79 | 1,184,394 | -3.73(-1.19%) |
Oct 08, 2021 | 323.45 | 325.38 | 313.20 | 313.52 | 1,793,196 | -6.53(-2.04%) |
Oct 07, 2021 | 311.03 | 322.91 | 310.50 | 320.05 | 2,546,521 | +10.43(+3.37%) |
Oct 06, 2021 | 297.00 | 310.06 | 295.73 | 309.62 | 2,018,153 | +9.34(+3.11%) |
Oct 05, 2021 | 290.01 | 303.30 | 290.01 | 300.28 | 2,131,544 | +5.60(+1.90%) |
Oct 04, 2021 | 300.01 | 303.72 | 290.33 | 294.68 | 1,955,206 | -9.04(-2.98%) |