Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 386.79 | 392.96 | 386.69 | 391.52 | 2,529,203 | +4.78(+1.24%) |
Dec 30, 2021 | 388.54 | 390.04 | 385.29 | 386.74 | 1,912,055 | -0.85(-0.22%) |
Dec 29, 2021 | 383.38 | 389.03 | 383.32 | 387.59 | 2,341,846 | +4.36(+1.14%) |
Dec 28, 2021 | 382.07 | 383.99 | 380.19 | 383.23 | 2,672,658 | +2.01(+0.53%) |
Dec 27, 2021 | 376.46 | 381.56 | 375.67 | 381.22 | 2,364,725 | +6.62(+1.77%) |
Dec 23, 2021 | 375.75 | 377.21 | 372.29 | 374.60 | 2,908,683 | +1.35(+0.36%) |
Dec 22, 2021 | 368.87 | 373.37 | 366.85 | 373.25 | 3,463,584 | +4.88(+1.32%) |
Dec 21, 2021 | 369.47 | 371.48 | 361.55 | 368.37 | 3,218,654 | +1.01(+0.27%) |
Dec 20, 2021 | 362.54 | 368.09 | 359.34 | 367.36 | 4,551,857 | +1.34(+0.37%) |
Dec 17, 2021 | 374.50 | 375.45 | 365.50 | 366.02 | 11,773,012 | -10.90(-2.89%) |
Dec 16, 2021 | 385.29 | 385.73 | 375.59 | 376.92 | 4,909,288 | -7.81(-2.03%) |
Dec 15, 2021 | 377.95 | 384.84 | 376.79 | 384.73 | 4,684,137 | +5.29(+1.39%) |
Dec 14, 2021 | 380.62 | 382.72 | 375.55 | 379.44 | 4,942,661 | -2.87(-0.75%) |
Dec 13, 2021 | 391.89 | 392.93 | 381.62 | 382.31 | 3,991,878 | -9.59(-2.45%) |
Dec 10, 2021 | 388.86 | 392.09 | 387.04 | 391.89 | 2,782,661 | +3.83(+0.99%) |
Dec 09, 2021 | 387.55 | 391.75 | 385.18 | 388.06 | 4,051,581 | +0.08(+0.02%) |
Dec 08, 2021 | 392.63 | 396.09 | 385.17 | 387.98 | 4,323,140 | -4.65(-1.18%) |
Dec 07, 2021 | 393.40 | 394.37 | 389.65 | 392.63 | 4,468,418 | +0.45(+0.12%) |
Dec 06, 2021 | 390.12 | 396.81 | 387.95 | 392.17 | 4,899,068 | +7.44(+1.93%) |
Dec 03, 2021 | 386.65 | 392.39 | 381.56 | 384.73 | 5,552,797 | +0.04(+0.01%) |
Dec 02, 2021 | 379.07 | 387.46 | 378.31 | 384.69 | 3,926,411 | +6.93(+1.84%) |
Dec 01, 2021 | 379.32 | 387.03 | 377.57 | 377.76 | 3,727,678 | +1.38(+0.37%) |
Nov 30, 2021 | 379.18 | 383.72 | 376.04 | 376.38 | 9,167,870 | -5.83(-1.53%) |
Nov 29, 2021 | 382.29 | 385.96 | 381.48 | 382.22 | 3,963,571 | +3.87(+1.02%) |
Nov 26, 2021 | 382.63 | 389.09 | 377.92 | 378.35 | 3,201,420 | -8.84(-2.28%) |
Nov 24, 2021 | 379.25 | 387.79 | 378.51 | 387.19 | 2,848,619 | +3.51(+0.92%) |
Nov 23, 2021 | 381.14 | 384.90 | 378.64 | 383.67 | 3,794,563 | -0.39(-0.10%) |
Nov 22, 2021 | 385.02 | 391.37 | 383.98 | 384.07 | 4,320,140 | +0.09(+0.02%) |
Nov 19, 2021 | 382.98 | 385.30 | 379.67 | 383.97 | 3,769,975 | +2.67(+0.70%) |
Nov 18, 2021 | 373.93 | 381.56 | 380.52 | 381.31 | 4,797,731 | +10.33(+2.79%) |
Nov 17, 2021 | 369.07 | 375.27 | 367.17 | 370.97 | 4,941,511 | +2.37(+0.64%) |
Nov 16, 2021 | 358.90 | 370.53 | 356.33 | 368.60 | 9,186,914 | +19.97(+5.73%) |
Nov 15, 2021 | 351.75 | 352.20 | 346.96 | 348.64 | 3,883,009 | -1.46(-0.42%) |
Nov 12, 2021 | 346.80 | 350.91 | 344.52 | 350.09 | 2,973,110 | +4.70(+1.36%) |
Nov 11, 2021 | 348.56 | 349.50 | 343.70 | 345.40 | 2,635,421 | -0.89(-0.26%) |
Nov 10, 2021 | 345.98 | 346.29 | 2,300,327 | -1.94(-0.56%) | ||
Nov 09, 2021 | 347.31 | 351.27 | 346.41 | 348.23 | 2,323,228 | +1.94(+0.56%) |
Nov 08, 2021 | 347.83 | 350.36 | 345.60 | 346.30 | 2,508,579 | +0.18(+0.05%) |
Nov 05, 2021 | 351.20 | 351.77 | 345.34 | 346.12 | 3,289,124 | -3.55(-1.02%) |
Nov 04, 2021 | 348.36 | 350.66 | 347.07 | 349.67 | 3,416,799 | +3.02(+0.87%) |
Nov 03, 2021 | 344.46 | 347.02 | 343.16 | 346.65 | 2,531,983 | +1.58(+0.46%) |
Nov 02, 2021 | 344.05 | 346.58 | 343.02 | 345.08 | 2,519,761 | +0.76(+0.22%) |
Nov 01, 2021 | 350.44 | 348.70 | 342.64 | 344.32 | 3,597,952 | -4.94(-1.41%) |
Oct 29, 2021 | 347.93 | 352.46 | 347.65 | 349.26 | 4,066,112 | +0.16(+0.05%) |
Oct 28, 2021 | 350.44 | 351.32 | 348.53 | 349.10 | 2,717,291 | -0.70(-0.20%) |
Oct 27, 2021 | 347.50 | 352.46 | 346.97 | 349.80 | 3,023,348 | +2.93(+0.85%) |
Oct 26, 2021 | 350.81 | 346.76 | 346.87 | 3,183,235 | -1.94(-0.56%) | |
Oct 25, 2021 | 344.99 | 349.18 | 343.86 | 348.81 | 3,110,955 | +4.95(+1.44%) |
Oct 22, 2021 | 342.93 | 344.83 | 340.25 | 343.86 | 2,910,750 | +1.29(+0.38%) |
Oct 21, 2021 | 336.54 | 342.78 | 336.46 | 342.57 | 3,070,750 | +6.00(+1.78%) |
Oct 20, 2021 | 336.10 | 337.82 | 334.67 | 336.56 | 2,740,487 | +0.23(+0.07%) |
Oct 19, 2021 | 335.35 | 336.43 | 332.99 | 336.34 | 2,526,905 | +2.80(+0.84%) |
Oct 18, 2021 | 327.89 | 334.42 | 327.89 | 333.54 | 3,712,228 | +4.32(+1.31%) |
Oct 15, 2021 | 325.58 | 329.73 | 324.84 | 329.22 | 3,697,246 | +5.98(+1.85%) |
Oct 14, 2021 | 319.94 | 323.54 | 319.53 | 323.24 | 3,007,066 | +5.42(+1.71%) |
Oct 13, 2021 | 316.92 | 319.66 | 316.20 | 317.82 | 2,637,174 | +0.45(+0.14%) |
Oct 12, 2021 | 318.63 | 320.42 | 317.09 | 317.37 | 3,151,149 | +0.78(+0.25%) |
Oct 11, 2021 | 315.30 | 320.24 | 314.36 | 316.59 | 2,755,819 | +2.47(+0.79%) |
Oct 08, 2021 | 312.86 | 315.12 | 310.87 | 314.12 | 3,100,532 | -2.95(-0.93%) |
Oct 07, 2021 | 313.33 | 318.70 | 312.90 | 317.07 | 2,968,841 | +6.69(+2.16%) |
Oct 06, 2021 | 308.31 | 310.65 | 305.76 | 310.38 | 2,369,971 | +0.83(+0.27%) |
Oct 05, 2021 | 307.13 | 312.10 | 306.59 | 309.55 | 2,676,188 | +2.83(+0.92%) |
Oct 04, 2021 | 308.63 | 310.62 | 304.56 | 306.73 | 3,107,506 | -3.19(-1.03%) |