Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 350.77 | 356.78 | 347.02 | 350.66 | 77,507 | -2.37(-0.67%) |
Dec 30, 2021 | 351.76 | 356.75 | 351.76 | 353.03 | 82,982 | +1.65(+0.47%) |
Dec 29, 2021 | 352.95 | 353.61 | 349.12 | 351.38 | 163,246 | +3.19(+0.92%) |
Dec 28, 2021 | 352.76 | 353.01 | 348.06 | 348.19 | 75,011 | -0.15(-0.04%) |
Dec 27, 2021 | 352.13 | 354.13 | 347.76 | 348.34 | 108,411 | -1.65(-0.47%) |
Dec 23, 2021 | 347.07 | 352.21 | 346.15 | 349.99 | 198,319 | +0.41(+0.12%) |
Dec 22, 2021 | 349.43 | 352.00 | 348.29 | 349.58 | 297,532 | -2.00(-0.57%) |
Dec 21, 2021 | 345.03 | 352.00 | 343.76 | 351.58 | 312,904 | +12.90(+3.81%) |
Dec 20, 2021 | 339.59 | 339.59 | 335.62 | 338.68 | 1,026,881 | +28.42(+9.16%) |
Dec 17, 2021 | 304.10 | 313.91 | 301.76 | 310.26 | 140,883 | +13.12(+4.42%) |
Dec 16, 2021 | 311.72 | 312.61 | 296.50 | 297.14 | 266,694 | -10.43(-3.39%) |
Dec 15, 2021 | 302.87 | 311.94 | 299.89 | 307.57 | 245,441 | +6.03(+2.00%) |
Dec 14, 2021 | 299.62 | 303.05 | 296.54 | 301.54 | 180,552 | -1.46(-0.48%) |
Dec 13, 2021 | 306.25 | 307.40 | 298.23 | 303.00 | 241,799 | +5.10(+1.71%) |
Dec 10, 2021 | 295.72 | 301.43 | 292.79 | 297.90 | 173,121 | -2.13(-0.71%) |
Dec 09, 2021 | 307.75 | 310.76 | 298.80 | 300.03 | 222,347 | -9.47(-3.06%) |
Dec 08, 2021 | 299.85 | 312.25 | 294.48 | 309.50 | 443,020 | +16.98(+5.80%) |
Dec 07, 2021 | 282.41 | 294.13 | 282.41 | 292.52 | 131,114 | +13.56(+4.86%) |
Dec 06, 2021 | 282.80 | 286.16 | 276.10 | 278.96 | 176,126 | -4.74(-1.67%) |
Dec 03, 2021 | 293.88 | 294.27 | 283.51 | 283.70 | 381,056 | -11.21(-3.80%) |
Dec 02, 2021 | 287.23 | 299.95 | 286.73 | 294.91 | 238,270 | +11.29(+3.98%) |
Dec 01, 2021 | 280.64 | 285.91 | 280.08 | 283.62 | 158,066 | +4.41(+1.58%) |
Nov 30, 2021 | 283.71 | 285.88 | 273.85 | 279.21 | 219,238 | +2.89(+1.05%) |
Nov 29, 2021 | 283.94 | 286.94 | 273.67 | 276.32 | 350,160 | +0.22(+0.08%) |
Nov 26, 2021 | 284.34 | 285.41 | 273.89 | 276.10 | 186,721 | -0.81(-0.29%) |
Nov 24, 2021 | 267.99 | 277.51 | 266.25 | 276.91 | 157,983 | +4.90(+1.80%) |
Nov 23, 2021 | 267.42 | 273.74 | 265.02 | 272.01 | 323,548 | -0.30(-0.11%) |
Nov 22, 2021 | 274.77 | 276.38 | 270.69 | 272.31 | 242,720 | -11.66(-4.11%) |
Nov 19, 2021 | 287.78 | 289.00 | 283.15 | 283.97 | 233,966 | -7.35(-2.52%) |
Nov 18, 2021 | 296.34 | 292.76 | 290.37 | 291.32 | 151,134 | -9.08(-3.02%) |
Nov 17, 2021 | 295.93 | 301.87 | 291.91 | 300.40 | 162,736 | -0.82(-0.27%) |
Nov 16, 2021 | 299.06 | 302.00 | 297.96 | 301.22 | 131,389 | +0.02(+0.01%) |
Nov 15, 2021 | 308.77 | 311.42 | 299.41 | 301.20 | 188,422 | -8.44(-2.73%) |
Nov 12, 2021 | 314.04 | 314.04 | 307.46 | 309.64 | 218,727 | +1.39(+0.45%) |
Nov 11, 2021 | 310.47 | 313.31 | 307.00 | 308.25 | 132,058 | -2.51(-0.81%) |
Nov 10, 2021 | 311.75 | 310.76 | 145,965 | -12.60(-3.90%) | ||
Nov 09, 2021 | 321.81 | 325.61 | 318.99 | 323.36 | 124,721 | +1.91(+0.59%) |
Nov 08, 2021 | 317.74 | 321.83 | 316.62 | 321.45 | 129,481 | +0.53(+0.17%) |
Nov 05, 2021 | 320.19 | 324.37 | 317.07 | 320.92 | 161,604 | -9.75(-2.95%) |
Nov 04, 2021 | 322.20 | 333.51 | 322.06 | 330.67 | 197,099 | +7.51(+2.32%) |
Nov 03, 2021 | 319.94 | 324.20 | 317.45 | 323.16 | 176,092 | +2.11(+0.66%) |
Nov 02, 2021 | 311.01 | 321.61 | 309.88 | 321.05 | 190,804 | +11.94(+3.86%) |
Nov 01, 2021 | 300.35 | 309.86 | 301.96 | 309.11 | 157,840 | +7.15(+2.37%) |
Oct 29, 2021 | 306.27 | 307.42 | 297.55 | 301.96 | 236,772 | +21.13(+7.52%) |
Oct 28, 2021 | 281.64 | 284.11 | 276.46 | 280.83 | 352,963 | +1.25(+0.45%) |
Oct 27, 2021 | 281.73 | 282.41 | 277.18 | 279.58 | 123,446 | -2.27(-0.81%) |
Oct 26, 2021 | 288.98 | 281.83 | 281.85 | 139,191 | -4.69(-1.64%) | |
Oct 25, 2021 | 289.39 | 291.38 | 286.51 | 286.54 | 125,778 | -6.62(-2.26%) |
Oct 22, 2021 | 295.99 | 295.99 | 290.50 | 293.16 | 123,630 | -1.01(-0.34%) |
Oct 21, 2021 | 295.99 | 298.35 | 293.15 | 294.17 | 97,795 | -1.85(-0.62%) |
Oct 20, 2021 | 302.40 | 302.54 | 295.01 | 296.02 | 102,810 | +0.44(+0.15%) |
Oct 19, 2021 | 295.00 | 298.75 | 295.00 | 295.58 | 177,113 | +3.65(+1.25%) |
Oct 18, 2021 | 290.80 | 296.05 | 290.15 | 291.93 | 205,808 | -1.81(-0.62%) |
Oct 15, 2021 | 296.10 | 297.44 | 292.00 | 293.74 | 120,864 | -1.41(-0.48%) |
Oct 14, 2021 | 298.58 | 302.20 | 294.56 | 295.15 | 177,586 | -0.35(-0.12%) |
Oct 13, 2021 | 295.94 | 297.85 | 294.46 | 295.50 | 95,926 | +1.24(+0.42%) |
Oct 12, 2021 | 296.72 | 297.00 | 291.15 | 294.26 | 87,361 | +1.14(+0.39%) |
Oct 11, 2021 | 292.86 | 297.32 | 291.58 | 293.12 | 103,863 | -2.60(-0.88%) |
Oct 08, 2021 | 299.77 | 299.77 | 292.18 | 295.72 | 75,366 | -4.86(-1.62%) |
Oct 07, 2021 | 298.83 | 305.25 | 297.17 | 300.58 | 247,985 | +7.28(+2.48%) |
Oct 06, 2021 | 293.15 | 295.20 | 289.74 | 293.30 | 233,084 | -0.76(-0.26%) |
Oct 05, 2021 | 299.30 | 301.97 | 294.06 | 294.06 | 157,322 | -3.21(-1.08%) |
Oct 04, 2021 | 301.36 | 301.47 | 296.69 | 297.27 | 74,097 | -5.61(-1.85%) |