Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 356.84 | 360.41 | 356.63 | 359.30 | 631,637 | +2.77(+0.78%) |
Dec 30, 2021 | 359.11 | 361.40 | 356.29 | 356.53 | 520,492 | -2.66(-0.74%) |
Dec 29, 2021 | 356.97 | 360.79 | 356.58 | 359.19 | 590,805 | +2.21(+0.62%) |
Dec 28, 2021 | 359.05 | 359.91 | 356.77 | 356.97 | 555,649 | -1.43(-0.40%) |
Dec 27, 2021 | 355.23 | 358.90 | 355.23 | 358.40 | 569,813 | +3.18(+0.90%) |
Dec 23, 2021 | 351.25 | 357.12 | 351.25 | 355.21 | 925,384 | +4.16(+1.19%) |
Dec 22, 2021 | 342.91 | 351.25 | 342.85 | 351.05 | 1,090,635 | +8.69(+2.54%) |
Dec 21, 2021 | 338.71 | 343.49 | 337.08 | 342.37 | 1,022,131 | +7.00(+2.09%) |
Dec 20, 2021 | 332.13 | 335.96 | 330.13 | 335.37 | 1,159,200 | -0.41(-0.12%) |
Dec 17, 2021 | 349.56 | 351.08 | 333.34 | 335.77 | 2,721,002 | -16.23(-4.61%) |
Dec 16, 2021 | 355.92 | 358.37 | 349.62 | 352.00 | 1,431,307 | -2.37(-0.67%) |
Dec 15, 2021 | 345.76 | 354.57 | 344.60 | 354.37 | 1,071,740 | +8.11(+2.34%) |
Dec 14, 2021 | 347.46 | 347.46 | 342.48 | 346.26 | 1,174,435 | -3.48(-0.99%) |
Dec 13, 2021 | 349.59 | 351.80 | 347.40 | 349.73 | 1,150,416 | -1.02(-0.29%) |
Dec 10, 2021 | 348.61 | 352.02 | 344.85 | 350.75 | 867,329 | +5.39(+1.56%) |
Dec 09, 2021 | 344.92 | 350.39 | 344.71 | 345.36 | 1,024,133 | -0.30(-0.09%) |
Dec 08, 2021 | 343.19 | 346.49 | 340.89 | 345.67 | 972,833 | +2.44(+0.71%) |
Dec 07, 2021 | 337.03 | 347.21 | 337.03 | 343.23 | 1,384,667 | +11.73(+3.54%) |
Dec 06, 2021 | 327.64 | 333.59 | 327.40 | 331.50 | 1,396,014 | +6.07(+1.86%) |
Dec 03, 2021 | 329.31 | 337.12 | 320.47 | 325.43 | 1,508,147 | +0.61(+0.19%) |
Dec 02, 2021 | 318.01 | 326.60 | 316.90 | 324.82 | 1,078,871 | +9.06(+2.87%) |
Dec 01, 2021 | 325.14 | 327.17 | 315.53 | 315.75 | 1,347,793 | -6.54(-2.03%) |
Nov 30, 2021 | 328.37 | 328.51 | 321.40 | 322.29 | 3,584,248 | -7.75(-2.35%) |
Nov 29, 2021 | 326.97 | 332.32 | 324.63 | 330.04 | 1,829,575 | +6.12(+1.89%) |
Nov 26, 2021 | 330.83 | 335.06 | 323.65 | 323.92 | 1,425,876 | -14.40(-4.26%) |
Nov 24, 2021 | 337.55 | 339.65 | 335.94 | 338.32 | 1,049,213 | -0.53(-0.16%) |
Nov 23, 2021 | 338.24 | 340.16 | 335.30 | 338.85 | 1,142,267 | -0.69(-0.20%) |
Nov 22, 2021 | 342.95 | 346.66 | 339.34 | 339.54 | 1,067,610 | -2.31(-0.67%) |
Nov 19, 2021 | 339.43 | 343.86 | 335.45 | 341.85 | 1,607,096 | +5.47(+1.63%) |
Nov 18, 2021 | 337.12 | 336.57 | 335.98 | 336.37 | 1,904,987 | -7.03(-2.05%) |
Nov 17, 2021 | 341.85 | 345.39 | 337.92 | 343.41 | 1,239,330 | +4.01(+1.18%) |
Nov 16, 2021 | 337.10 | 340.85 | 336.37 | 339.40 | 803,880 | +2.18(+0.65%) |
Nov 15, 2021 | 336.29 | 339.75 | 335.83 | 337.22 | 1,078,797 | +1.31(+0.39%) |
Nov 12, 2021 | 335.45 | 336.04 | 332.82 | 335.91 | 1,099,353 | +2.24(+0.67%) |
Nov 11, 2021 | 334.98 | 336.75 | 329.84 | 333.67 | 891,232 | -0.68(-0.20%) |
Nov 10, 2021 | 334.68 | 334.35 | 1,064,515 | -1.90(-0.56%) | ||
Nov 09, 2021 | 338.15 | 338.77 | 334.80 | 336.25 | 695,221 | -2.25(-0.66%) |
Nov 08, 2021 | 340.13 | 342.43 | 334.36 | 338.50 | 821,332 | -0.11(-0.03%) |
Nov 05, 2021 | 330.04 | 339.44 | 329.52 | 338.60 | 1,360,266 | +9.45(+2.87%) |
Nov 04, 2021 | 331.34 | 331.34 | 326.49 | 329.16 | 869,617 | -0.61(-0.18%) |
Nov 03, 2021 | 324.55 | 330.61 | 320.74 | 329.77 | 1,549,139 | +1.71(+0.52%) |
Nov 02, 2021 | 306.31 | 331.03 | 303.64 | 328.06 | 2,769,677 | +13.05(+4.14%) |
Nov 01, 2021 | 316.32 | 315.30 | 310.37 | 315.01 | 1,296,533 | +0.79(+0.25%) |
Oct 29, 2021 | 313.64 | 316.82 | 312.59 | 314.22 | 1,172,218 | -1.13(-0.36%) |
Oct 28, 2021 | 315.69 | 317.09 | 313.64 | 315.35 | 972,560 | +0.13(+0.04%) |
Oct 27, 2021 | 321.87 | 322.87 | 315.03 | 315.22 | 797,895 | -5.50(-1.72%) |
Oct 26, 2021 | 320.68 | 320.73 | 1,239,992 | +0.96(+0.30%) | ||
Oct 25, 2021 | 317.31 | 320.65 | 313.16 | 319.77 | 1,458,303 | +2.34(+0.74%) |
Oct 22, 2021 | 308.45 | 318.60 | 308.38 | 317.42 | 1,494,118 | +9.56(+3.11%) |
Oct 21, 2021 | 296.45 | 309.29 | 295.71 | 307.86 | 2,019,546 | +13.10(+4.44%) |
Oct 20, 2021 | 305.07 | 305.15 | 294.52 | 294.76 | 2,923,786 | -7.93(-2.62%) |
Oct 19, 2021 | 307.80 | 309.13 | 300.83 | 302.69 | 1,268,078 | -5.75(-1.86%) |
Oct 18, 2021 | 306.49 | 308.88 | 304.90 | 308.43 | 878,558 | -2.38(-0.77%) |
Oct 15, 2021 | 311.91 | 312.48 | 308.84 | 310.82 | 861,887 | +1.24(+0.40%) |
Oct 14, 2021 | 307.80 | 311.91 | 307.66 | 309.58 | 976,758 | +4.39(+1.44%) |
Oct 13, 2021 | 300.71 | 306.31 | 300.02 | 305.19 | 1,041,203 | +5.75(+1.92%) |
Oct 12, 2021 | 300.93 | 303.90 | 298.22 | 299.44 | 872,416 | -0.85(-0.28%) |
Oct 11, 2021 | 302.21 | 304.90 | 299.76 | 300.30 | 800,081 | -1.69(-0.56%) |
Oct 08, 2021 | 305.79 | 306.23 | 301.75 | 301.99 | 607,491 | -2.98(-0.98%) |
Oct 07, 2021 | 306.49 | 309.41 | 304.39 | 304.97 | 825,878 | +1.20(+0.40%) |
Oct 06, 2021 | 297.48 | 304.19 | 297.25 | 303.77 | 1,097,300 | +0.36(+0.12%) |
Oct 05, 2021 | 300.26 | 306.38 | 298.75 | 303.42 | 1,668,766 | +6.76(+2.28%) |
Oct 04, 2021 | 299.32 | 301.40 | 292.87 | 296.65 | 1,368,423 | -4.34(-1.44%) |