Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 302.16 | 306.36 | 301.79 | 305.16 | 372,476 | +2.99(+0.99%) |
Dec 30, 2021 | 306.07 | 306.92 | 301.87 | 302.16 | 458,364 | -3.45(-1.13%) |
Dec 29, 2021 | 305.49 | 306.88 | 304.46 | 305.62 | 293,580 | +1.13(+0.37%) |
Dec 28, 2021 | 303.39 | 306.00 | 303.39 | 304.49 | 319,140 | +0.85(+0.28%) |
Dec 27, 2021 | 299.81 | 303.68 | 299.15 | 303.63 | 391,191 | +4.45(+1.49%) |
Dec 23, 2021 | 295.37 | 300.44 | 294.31 | 299.18 | 660,050 | +5.19(+1.77%) |
Dec 22, 2021 | 292.45 | 294.82 | 291.71 | 293.99 | 444,468 | +1.10(+0.38%) |
Dec 21, 2021 | 288.08 | 293.95 | 286.92 | 292.89 | 649,759 | +8.59(+3.02%) |
Dec 20, 2021 | 285.46 | 285.46 | 277.96 | 284.30 | 858,977 | -5.98(-2.06%) |
Dec 17, 2021 | 299.91 | 300.04 | 289.83 | 290.28 | 1,620,624 | -10.10(-3.36%) |
Dec 16, 2021 | 305.44 | 305.88 | 299.22 | 300.38 | 862,491 | -1.89(-0.63%) |
Dec 15, 2021 | 299.34 | 303.25 | 294.68 | 302.27 | 748,335 | +3.56(+1.19%) |
Dec 14, 2021 | 299.73 | 304.52 | 297.00 | 298.71 | 650,982 | -2.59(-0.86%) |
Dec 13, 2021 | 306.96 | 307.44 | 301.08 | 301.30 | 664,101 | -4.63(-1.51%) |
Dec 10, 2021 | 307.53 | 309.59 | 304.84 | 305.93 | 470,139 | +0.58(+0.19%) |
Dec 09, 2021 | 302.05 | 307.16 | 300.57 | 305.35 | 507,167 | +2.00(+0.66%) |
Dec 08, 2021 | 302.18 | 304.45 | 300.57 | 303.34 | 426,482 | +1.70(+0.56%) |
Dec 07, 2021 | 302.19 | 306.55 | 300.77 | 301.64 | 576,209 | +2.69(+0.90%) |
Dec 06, 2021 | 297.21 | 301.69 | 294.60 | 298.96 | 740,488 | +6.00(+2.05%) |
Dec 03, 2021 | 294.20 | 294.67 | 287.57 | 292.95 | 678,056 | +0.45(+0.15%) |
Dec 02, 2021 | 283.25 | 294.52 | 282.86 | 292.50 | 736,173 | +11.35(+4.04%) |
Dec 01, 2021 | 295.52 | 296.75 | 281.12 | 281.16 | 835,190 | -8.59(-2.97%) |
Nov 30, 2021 | 293.21 | 296.35 | 287.70 | 289.75 | 1,457,189 | -6.79(-2.29%) |
Nov 29, 2021 | 300.78 | 301.74 | 292.44 | 296.54 | 747,018 | -0.48(-0.16%) |
Nov 26, 2021 | 303.18 | 303.18 | 294.52 | 297.02 | 713,656 | -14.77(-4.74%) |
Nov 24, 2021 | 313.59 | 314.82 | 311.55 | 311.79 | 520,237 | -3.82(-1.21%) |
Nov 23, 2021 | 314.92 | 316.13 | 312.18 | 315.61 | 726,682 | +2.33(+0.74%) |
Nov 22, 2021 | 317.45 | 318.79 | 313.18 | 313.28 | 570,909 | -3.03(-0.96%) |
Nov 19, 2021 | 319.71 | 321.18 | 316.29 | 316.31 | 902,284 | -2.45(-0.77%) |
Nov 18, 2021 | 316.26 | 318.95 | 317.64 | 318.76 | 794,315 | +2.86(+0.90%) |
Nov 17, 2021 | 317.33 | 319.00 | 314.71 | 315.90 | 464,731 | -3.03(-0.95%) |
Nov 16, 2021 | 316.59 | 321.14 | 315.46 | 318.93 | 804,653 | +3.98(+1.26%) |
Nov 15, 2021 | 321.10 | 321.33 | 314.44 | 314.95 | 719,098 | -5.44(-1.70%) |
Nov 12, 2021 | 315.68 | 320.71 | 313.42 | 320.39 | 959,432 | +6.81(+2.17%) |
Nov 11, 2021 | 313.77 | 315.30 | 311.08 | 313.58 | 437,108 | +0.11(+0.03%) |
Nov 10, 2021 | 315.12 | 313.47 | 581,667 | -1.68(-0.53%) | ||
Nov 09, 2021 | 315.84 | 318.43 | 313.54 | 315.15 | 579,631 | +0.10(+0.03%) |
Nov 08, 2021 | 314.45 | 318.06 | 312.32 | 315.06 | 923,700 | +3.56(+1.14%) |
Nov 05, 2021 | 315.68 | 316.14 | 308.27 | 311.50 | 983,580 | +0.11(+0.03%) |
Nov 04, 2021 | 306.00 | 315.50 | 304.73 | 311.39 | 1,691,593 | +20.62(+7.09%) |
Nov 03, 2021 | 286.46 | 291.05 | 285.12 | 290.78 | 889,497 | +2.06(+0.71%) |
Nov 02, 2021 | 289.04 | 290.61 | 287.75 | 288.72 | 1,171,083 | +1.06(+0.37%) |
Nov 01, 2021 | 284.33 | 289.24 | 284.42 | 287.66 | 642,025 | +4.04(+1.43%) |
Oct 29, 2021 | 286.98 | 289.47 | 283.29 | 283.62 | 745,842 | -4.87(-1.69%) |
Oct 28, 2021 | 285.22 | 291.14 | 284.90 | 288.48 | 810,033 | +3.54(+1.24%) |
Oct 27, 2021 | 291.17 | 291.54 | 284.65 | 284.94 | 909,391 | -5.95(-2.04%) |
Oct 26, 2021 | 291.11 | 290.89 | 753,812 | +0.29(+0.10%) | ||
Oct 25, 2021 | 285.81 | 291.28 | 284.83 | 290.61 | 772,425 | +4.45(+1.55%) |
Oct 22, 2021 | 286.90 | 289.31 | 285.79 | 286.16 | 340,225 | +0.05(+0.02%) |
Oct 21, 2021 | 286.34 | 286.37 | 283.67 | 286.11 | 332,805 | -1.09(-0.38%) |
Oct 20, 2021 | 283.05 | 288.03 | 282.18 | 287.20 | 501,890 | +3.92(+1.38%) |
Oct 19, 2021 | 283.74 | 284.49 | 281.32 | 283.28 | 375,928 | +0.44(+0.16%) |
Oct 18, 2021 | 281.78 | 284.21 | 280.79 | 282.84 | 490,852 | -2.08(-0.73%) |
Oct 15, 2021 | 284.68 | 288.45 | 283.49 | 284.92 | 451,620 | +3.30(+1.17%) |
Oct 14, 2021 | 276.40 | 282.59 | 275.64 | 281.62 | 475,421 | +8.30(+3.04%) |
Oct 13, 2021 | 272.28 | 275.20 | 270.62 | 273.32 | 533,552 | +1.06(+0.39%) |
Oct 12, 2021 | 276.03 | 277.47 | 271.47 | 272.25 | 435,117 | -2.60(-0.95%) |
Oct 11, 2021 | 278.74 | 280.02 | 274.59 | 274.86 | 610,858 | -3.37(-1.21%) |
Oct 08, 2021 | 278.08 | 279.60 | 275.09 | 278.22 | 491,450 | +1.14(+0.41%) |
Oct 07, 2021 | 283.42 | 285.19 | 276.33 | 277.08 | 873,672 | -3.65(-1.30%) |
Oct 06, 2021 | 276.04 | 281.08 | 272.25 | 280.74 | 1,041,132 | +1.57(+0.56%) |
Oct 05, 2021 | 276.50 | 282.66 | 275.48 | 279.17 | 983,919 | +2.86(+1.03%) |
Oct 04, 2021 | 277.65 | 279.52 | 274.12 | 276.31 | 1,006,781 | -2.62(-0.94%) |