Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 302.53 | 306.73 | 302.15 | 305.52 | 372,028 | +3.00(+0.99%) |
Dec 30, 2021 | 306.44 | 307.29 | 302.24 | 302.53 | 457,812 | -3.46(-1.13%) |
Dec 29, 2021 | 305.86 | 307.25 | 304.82 | 305.99 | 293,227 | +1.13(+0.37%) |
Dec 28, 2021 | 303.76 | 306.37 | 303.76 | 304.85 | 318,755 | +0.85(+0.28%) |
Dec 27, 2021 | 300.18 | 304.05 | 299.51 | 304.00 | 390,720 | +4.46(+1.49%) |
Dec 23, 2021 | 295.73 | 300.80 | 294.66 | 299.54 | 659,255 | +5.20(+1.77%) |
Dec 22, 2021 | 292.80 | 295.18 | 292.06 | 294.35 | 443,933 | +1.10(+0.38%) |
Dec 21, 2021 | 288.43 | 294.31 | 287.26 | 293.24 | 648,976 | +8.60(+3.02%) |
Dec 20, 2021 | 285.81 | 285.81 | 278.30 | 284.64 | 857,942 | -5.98(-2.06%) |
Dec 17, 2021 | 300.27 | 300.40 | 290.18 | 290.63 | 1,618,672 | -10.11(-3.36%) |
Dec 16, 2021 | 305.81 | 306.25 | 299.58 | 300.74 | 861,452 | -1.89(-0.63%) |
Dec 15, 2021 | 299.70 | 303.61 | 295.04 | 302.63 | 747,433 | +3.56(+1.19%) |
Dec 14, 2021 | 300.09 | 304.89 | 297.36 | 299.07 | 650,198 | -2.59(-0.86%) |
Dec 13, 2021 | 307.33 | 307.81 | 301.44 | 301.66 | 663,301 | -4.64(-1.51%) |
Dec 10, 2021 | 307.90 | 309.96 | 305.21 | 306.30 | 469,573 | +0.59(+0.19%) |
Dec 09, 2021 | 302.41 | 307.53 | 300.93 | 305.72 | 506,556 | +2.01(+0.66%) |
Dec 08, 2021 | 302.55 | 304.81 | 300.93 | 303.71 | 425,968 | +1.70(+0.56%) |
Dec 07, 2021 | 302.56 | 306.92 | 301.13 | 302.01 | 575,515 | +2.69(+0.90%) |
Dec 06, 2021 | 297.57 | 302.06 | 294.95 | 299.32 | 739,596 | +6.01(+2.05%) |
Dec 03, 2021 | 294.56 | 295.03 | 287.92 | 293.31 | 677,239 | +0.45(+0.15%) |
Dec 02, 2021 | 283.59 | 294.88 | 283.20 | 292.86 | 735,287 | +11.36(+4.04%) |
Dec 01, 2021 | 295.88 | 297.11 | 281.46 | 281.50 | 834,184 | -8.61(-2.97%) |
Nov 30, 2021 | 293.57 | 296.71 | 288.05 | 290.10 | 1,455,434 | -6.80(-2.29%) |
Nov 29, 2021 | 301.14 | 302.11 | 292.79 | 296.90 | 746,118 | -0.48(-0.16%) |
Nov 26, 2021 | 303.55 | 303.55 | 294.87 | 297.38 | 712,796 | -14.79(-4.74%) |
Nov 24, 2021 | 313.97 | 315.20 | 311.92 | 312.17 | 519,610 | -3.82(-1.21%) |
Nov 23, 2021 | 315.30 | 316.51 | 312.56 | 315.99 | 725,807 | +2.33(+0.74%) |
Nov 22, 2021 | 317.84 | 319.17 | 313.55 | 313.66 | 570,221 | -3.04(-0.96%) |
Nov 19, 2021 | 320.09 | 321.56 | 316.68 | 316.69 | 901,198 | -2.45(-0.77%) |
Nov 18, 2021 | 316.65 | 319.33 | 318.02 | 319.14 | 793,358 | +2.86(+0.90%) |
Nov 17, 2021 | 317.71 | 319.38 | 315.09 | 316.28 | 464,171 | -3.03(-0.95%) |
Nov 16, 2021 | 316.97 | 321.52 | 315.84 | 319.32 | 803,684 | +3.99(+1.26%) |
Nov 15, 2021 | 321.49 | 321.72 | 314.82 | 315.33 | 718,232 | -5.45(-1.70%) |
Nov 12, 2021 | 316.06 | 321.10 | 313.80 | 320.78 | 958,277 | +6.82(+2.17%) |
Nov 11, 2021 | 314.15 | 315.68 | 311.46 | 313.96 | 436,582 | +0.11(+0.03%) |
Nov 10, 2021 | 315.50 | 313.85 | 580,966 | -1.68(-0.53%) | ||
Nov 09, 2021 | 316.22 | 318.82 | 313.92 | 315.53 | 578,933 | +0.10(+0.03%) |
Nov 08, 2021 | 314.83 | 318.44 | 312.70 | 315.44 | 922,588 | +3.56(+1.14%) |
Nov 05, 2021 | 316.06 | 316.52 | 308.64 | 311.87 | 982,395 | +0.11(+0.03%) |
Nov 04, 2021 | 306.37 | 315.88 | 305.10 | 311.77 | 1,689,555 | +20.64(+7.09%) |
Nov 03, 2021 | 286.81 | 291.40 | 285.47 | 291.13 | 888,426 | +2.06(+0.71%) |
Nov 02, 2021 | 289.38 | 290.96 | 288.09 | 289.07 | 1,169,673 | +1.06(+0.37%) |
Nov 01, 2021 | 284.68 | 289.59 | 284.77 | 288.01 | 641,252 | +4.05(+1.43%) |
Oct 29, 2021 | 287.33 | 289.82 | 283.63 | 283.96 | 744,944 | -4.87(-1.69%) |
Oct 28, 2021 | 285.56 | 291.49 | 285.25 | 288.83 | 809,057 | +3.54(+1.24%) |
Oct 27, 2021 | 291.52 | 291.89 | 284.99 | 285.29 | 908,296 | -5.96(-2.04%) |
Oct 26, 2021 | 291.46 | 291.24 | 752,904 | +0.29(+0.10%) | ||
Oct 25, 2021 | 286.16 | 291.63 | 285.17 | 290.95 | 771,495 | +4.45(+1.55%) |
Oct 22, 2021 | 287.25 | 289.66 | 286.13 | 286.50 | 339,815 | +0.05(+0.02%) |
Oct 21, 2021 | 286.69 | 286.71 | 284.01 | 286.45 | 332,405 | -1.09(-0.38%) |
Oct 20, 2021 | 283.39 | 288.38 | 282.52 | 287.55 | 501,285 | +3.93(+1.38%) |
Oct 19, 2021 | 284.08 | 284.83 | 281.66 | 283.62 | 375,475 | +0.44(+0.16%) |
Oct 18, 2021 | 282.12 | 284.55 | 281.13 | 283.18 | 490,260 | -2.08(-0.73%) |
Oct 15, 2021 | 285.02 | 288.80 | 283.83 | 285.26 | 451,076 | +3.30(+1.17%) |
Oct 14, 2021 | 276.74 | 282.93 | 275.98 | 281.96 | 474,848 | +8.31(+3.04%) |
Oct 13, 2021 | 272.61 | 275.53 | 270.94 | 273.64 | 532,909 | +1.06(+0.39%) |
Oct 12, 2021 | 276.36 | 277.80 | 271.80 | 272.58 | 434,593 | -2.60(-0.95%) |
Oct 11, 2021 | 279.07 | 280.36 | 274.92 | 275.19 | 610,122 | -3.37(-1.21%) |
Oct 08, 2021 | 278.41 | 279.94 | 275.43 | 278.56 | 490,858 | +1.14(+0.41%) |
Oct 07, 2021 | 283.76 | 285.54 | 276.66 | 277.42 | 872,619 | -3.66(-1.30%) |
Oct 06, 2021 | 276.37 | 281.42 | 272.57 | 281.07 | 1,039,878 | +1.57(+0.56%) |
Oct 05, 2021 | 276.83 | 283.00 | 275.81 | 279.50 | 982,734 | +2.86(+1.03%) |
Oct 04, 2021 | 277.98 | 279.86 | 274.45 | 276.64 | 1,005,568 | -2.62(-0.94%) |