Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 301.64 | 305.82 | 301.27 | 304.63 | 373,124 | +2.99(+0.99%) |
Dec 30, 2021 | 305.54 | 306.39 | 301.35 | 301.64 | 459,161 | -3.45(-1.13%) |
Dec 29, 2021 | 304.96 | 306.35 | 303.93 | 305.09 | 294,090 | +1.13(+0.37%) |
Dec 28, 2021 | 302.87 | 305.47 | 302.87 | 303.96 | 319,694 | +0.85(+0.28%) |
Dec 27, 2021 | 299.29 | 303.15 | 298.63 | 303.10 | 391,871 | +4.44(+1.49%) |
Dec 23, 2021 | 294.86 | 299.92 | 293.80 | 298.66 | 661,197 | +5.18(+1.77%) |
Dec 22, 2021 | 291.94 | 294.31 | 291.20 | 293.48 | 445,240 | +1.10(+0.38%) |
Dec 21, 2021 | 287.58 | 293.44 | 286.42 | 292.38 | 650,888 | +8.57(+3.02%) |
Dec 20, 2021 | 284.97 | 284.97 | 277.48 | 283.81 | 860,469 | -5.97(-2.06%) |
Dec 17, 2021 | 299.39 | 299.52 | 289.32 | 289.77 | 1,623,441 | -10.08(-3.36%) |
Dec 16, 2021 | 304.91 | 305.35 | 298.70 | 299.86 | 863,990 | -1.89(-0.63%) |
Dec 15, 2021 | 298.82 | 302.72 | 294.17 | 301.75 | 749,635 | +3.55(+1.19%) |
Dec 14, 2021 | 299.21 | 304.00 | 296.49 | 298.19 | 652,113 | -2.58(-0.86%) |
Dec 13, 2021 | 306.43 | 306.91 | 300.56 | 300.78 | 665,255 | -4.63(-1.51%) |
Dec 10, 2021 | 306.99 | 309.05 | 304.31 | 305.40 | 470,956 | +0.59(+0.19%) |
Dec 09, 2021 | 301.52 | 306.63 | 300.05 | 304.82 | 508,048 | +2.00(+0.66%) |
Dec 08, 2021 | 301.66 | 303.92 | 300.05 | 302.82 | 427,223 | +1.69(+0.56%) |
Dec 07, 2021 | 301.67 | 306.01 | 300.25 | 301.12 | 577,210 | +2.68(+0.90%) |
Dec 06, 2021 | 296.70 | 301.17 | 294.09 | 298.44 | 741,775 | +5.99(+2.05%) |
Dec 03, 2021 | 293.69 | 294.16 | 287.07 | 292.45 | 679,234 | +0.45(+0.15%) |
Dec 02, 2021 | 282.76 | 294.01 | 282.37 | 292.00 | 737,453 | +11.33(+4.04%) |
Dec 01, 2021 | 295.01 | 296.24 | 280.63 | 280.67 | 836,642 | -8.58(-2.97%) |
Nov 30, 2021 | 292.70 | 295.84 | 287.20 | 289.25 | 1,459,722 | -6.78(-2.29%) |
Nov 29, 2021 | 300.26 | 301.22 | 291.93 | 296.03 | 748,317 | -0.48(-0.16%) |
Nov 26, 2021 | 302.65 | 302.65 | 294.01 | 296.51 | 714,896 | -14.75(-4.74%) |
Nov 24, 2021 | 313.04 | 314.27 | 311.00 | 311.25 | 521,141 | -3.81(-1.21%) |
Nov 23, 2021 | 314.38 | 315.58 | 311.64 | 315.06 | 727,945 | +2.33(+0.74%) |
Nov 22, 2021 | 316.90 | 318.23 | 312.63 | 312.74 | 571,901 | -3.03(-0.96%) |
Nov 19, 2021 | 319.15 | 320.62 | 315.74 | 315.76 | 903,853 | -2.44(-0.77%) |
Nov 18, 2021 | 315.72 | 318.40 | 317.08 | 318.20 | 795,695 | +2.85(+0.90%) |
Nov 17, 2021 | 316.78 | 318.44 | 314.16 | 315.35 | 465,538 | -3.03(-0.95%) |
Nov 16, 2021 | 316.04 | 320.58 | 314.91 | 318.38 | 806,051 | +3.97(+1.26%) |
Nov 15, 2021 | 320.54 | 320.77 | 313.90 | 314.40 | 720,348 | -5.43(-1.70%) |
Nov 12, 2021 | 315.13 | 320.16 | 312.88 | 319.83 | 961,100 | +6.80(+2.17%) |
Nov 11, 2021 | 313.23 | 314.75 | 310.55 | 313.03 | 437,868 | +0.11(+0.03%) |
Nov 10, 2021 | 314.58 | 312.93 | 582,678 | -1.68(-0.53%) | ||
Nov 09, 2021 | 315.29 | 317.88 | 313.00 | 314.61 | 580,638 | +0.10(+0.03%) |
Nov 08, 2021 | 313.91 | 317.51 | 311.78 | 314.51 | 925,306 | +3.55(+1.14%) |
Nov 05, 2021 | 315.13 | 315.59 | 307.74 | 310.96 | 985,289 | +0.11(+0.03%) |
Nov 04, 2021 | 305.47 | 314.95 | 304.20 | 310.85 | 1,694,533 | +20.58(+7.09%) |
Nov 03, 2021 | 285.97 | 290.54 | 284.63 | 290.27 | 891,043 | +2.05(+0.71%) |
Nov 02, 2021 | 288.54 | 290.11 | 287.25 | 288.22 | 1,173,118 | +1.06(+0.37%) |
Nov 01, 2021 | 283.84 | 288.74 | 283.93 | 287.16 | 643,141 | +4.04(+1.43%) |
Oct 29, 2021 | 286.48 | 288.96 | 282.80 | 283.12 | 747,139 | -4.86(-1.69%) |
Oct 28, 2021 | 284.73 | 290.63 | 284.41 | 287.98 | 811,440 | +3.53(+1.24%) |
Oct 27, 2021 | 290.66 | 291.04 | 284.15 | 284.45 | 910,972 | -5.94(-2.04%) |
Oct 26, 2021 | 290.61 | 290.39 | 755,122 | +0.29(+0.10%) | ||
Oct 25, 2021 | 285.32 | 290.77 | 284.33 | 290.10 | 773,768 | +4.44(+1.55%) |
Oct 22, 2021 | 286.41 | 288.81 | 285.29 | 285.66 | 340,816 | +0.05(+0.02%) |
Oct 21, 2021 | 285.84 | 285.87 | 283.18 | 285.61 | 333,384 | -1.09(-0.38%) |
Oct 20, 2021 | 282.56 | 287.53 | 281.69 | 286.70 | 502,762 | +3.91(+1.38%) |
Oct 19, 2021 | 283.25 | 283.99 | 280.83 | 282.79 | 376,581 | +0.44(+0.16%) |
Oct 18, 2021 | 281.29 | 283.71 | 280.31 | 282.35 | 491,705 | -2.07(-0.73%) |
Oct 15, 2021 | 284.18 | 287.95 | 283.00 | 284.42 | 452,405 | +3.29(+1.17%) |
Oct 14, 2021 | 275.93 | 282.10 | 275.17 | 281.13 | 476,247 | +8.29(+3.04%) |
Oct 13, 2021 | 271.81 | 274.72 | 270.15 | 272.84 | 534,479 | +1.06(+0.39%) |
Oct 12, 2021 | 275.55 | 276.98 | 271.00 | 271.78 | 435,874 | -2.60(-0.95%) |
Oct 11, 2021 | 278.25 | 279.54 | 274.11 | 274.38 | 611,920 | -3.36(-1.21%) |
Oct 08, 2021 | 277.60 | 279.11 | 274.62 | 277.74 | 492,304 | +1.14(+0.41%) |
Oct 07, 2021 | 282.93 | 284.70 | 275.85 | 276.60 | 875,190 | -3.65(-1.30%) |
Oct 06, 2021 | 275.56 | 280.60 | 271.77 | 280.25 | 1,042,941 | +1.56(+0.56%) |
Oct 05, 2021 | 276.02 | 282.17 | 275.00 | 278.68 | 985,629 | +2.86(+1.04%) |
Oct 04, 2021 | 277.17 | 279.04 | 273.64 | 275.83 | 1,008,531 | -2.62(-0.94%) |