Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 311.07 | 315.53 | 311.03 | 313.85 | 83,948 | +1.21(+0.39%) |
Dec 30, 2021 | 316.52 | 316.71 | 312.20 | 312.64 | 99,634 | -2.35(-0.75%) |
Dec 29, 2021 | 311.18 | 315.60 | 311.18 | 314.99 | 90,020 | +3.48(+1.12%) |
Dec 28, 2021 | 309.86 | 314.16 | 309.82 | 311.51 | 124,573 | +1.76(+0.57%) |
Dec 27, 2021 | 308.67 | 309.75 | 302.62 | 309.75 | 100,088 | +4.75(+1.56%) |
Dec 23, 2021 | 302.58 | 306.65 | 302.58 | 305.00 | 154,081 | +2.50(+0.83%) |
Dec 22, 2021 | 302.69 | 304.88 | 300.31 | 302.51 | 114,775 | -0.42(-0.14%) |
Dec 21, 2021 | 300.27 | 303.10 | 296.11 | 302.92 | 163,426 | +5.78(+1.94%) |
Dec 20, 2021 | 300.15 | 300.26 | 292.46 | 297.14 | 254,285 | -4.36(-1.45%) |
Dec 17, 2021 | 311.06 | 313.72 | 300.90 | 301.50 | 519,277 | -12.01(-3.83%) |
Dec 16, 2021 | 313.77 | 314.92 | 309.00 | 313.52 | 269,911 | +2.58(+0.83%) |
Dec 15, 2021 | 315.50 | 315.50 | 302.98 | 310.94 | 364,974 | -1.78(-0.57%) |
Dec 14, 2021 | 318.42 | 319.94 | 307.86 | 312.71 | 243,671 | -6.95(-2.17%) |
Dec 13, 2021 | 320.71 | 322.27 | 317.37 | 319.66 | 262,767 | -0.42(-0.13%) |
Dec 10, 2021 | 317.42 | 320.24 | 313.97 | 320.09 | 243,384 | +3.69(+1.17%) |
Dec 09, 2021 | 319.88 | 323.02 | 316.22 | 316.39 | 295,486 | -4.62(-1.44%) |
Dec 08, 2021 | 316.73 | 322.20 | 314.99 | 321.01 | 362,679 | +4.73(+1.49%) |
Dec 07, 2021 | 319.61 | 322.30 | 315.08 | 316.29 | 328,983 | -0.02(-0.01%) |
Dec 06, 2021 | 312.18 | 317.91 | 309.65 | 316.30 | 436,022 | +11.37(+3.73%) |
Dec 03, 2021 | 301.13 | 305.91 | 298.31 | 304.94 | 238,696 | +4.26(+1.42%) |
Dec 02, 2021 | 290.67 | 302.69 | 290.67 | 300.67 | 176,402 | +9.32(+3.20%) |
Dec 01, 2021 | 300.42 | 304.98 | 290.96 | 291.35 | 283,817 | -6.81(-2.28%) |
Nov 30, 2021 | 309.85 | 316.63 | 298.14 | 298.16 | 603,749 | -12.64(-4.07%) |
Nov 29, 2021 | 308.44 | 311.48 | 303.64 | 310.80 | 226,045 | +4.50(+1.47%) |
Nov 26, 2021 | 304.11 | 311.55 | 304.11 | 306.31 | 167,562 | -1.15(-0.37%) |
Nov 24, 2021 | 310.52 | 312.64 | 307.13 | 307.46 | 123,075 | -2.89(-0.93%) |
Nov 23, 2021 | 310.13 | 313.91 | 306.95 | 310.35 | 132,287 | -0.92(-0.29%) |
Nov 22, 2021 | 313.34 | 317.73 | 309.68 | 311.27 | 231,081 | -1.18(-0.38%) |
Nov 19, 2021 | 309.71 | 314.19 | 309.31 | 312.44 | 168,852 | +4.56(+1.48%) |
Nov 18, 2021 | 312.15 | 308.72 | 306.14 | 307.88 | 166,140 | -2.94(-0.95%) |
Nov 17, 2021 | 310.69 | 311.56 | 307.37 | 310.82 | 182,966 | +0.75(+0.24%) |
Nov 16, 2021 | 302.90 | 313.03 | 302.00 | 310.07 | 243,754 | +6.48(+2.14%) |
Nov 15, 2021 | 308.36 | 311.32 | 303.10 | 303.59 | 208,646 | -4.85(-1.57%) |
Nov 12, 2021 | 300.58 | 311.25 | 298.12 | 308.44 | 281,120 | +8.05(+2.68%) |
Nov 11, 2021 | 298.87 | 301.63 | 296.74 | 300.39 | 201,261 | +1.98(+0.66%) |
Nov 10, 2021 | 298.77 | 298.42 | 159,348 | -0.29(-0.10%) | ||
Nov 09, 2021 | 291.20 | 298.74 | 291.20 | 298.70 | 176,680 | +7.72(+2.65%) |
Nov 08, 2021 | 292.30 | 292.97 | 286.60 | 290.99 | 322,326 | -0.58(-0.20%) |
Nov 05, 2021 | 292.99 | 295.16 | 289.10 | 291.56 | 459,431 | +1.14(+0.39%) |
Nov 04, 2021 | 290.22 | 294.28 | 289.77 | 290.43 | 303,308 | +0.96(+0.33%) |
Nov 03, 2021 | 294.25 | 295.84 | 289.07 | 289.46 | 239,899 | -5.50(-1.86%) |
Nov 02, 2021 | 292.44 | 297.43 | 288.58 | 294.96 | 364,805 | +2.62(+0.89%) |
Nov 01, 2021 | 289.92 | 294.35 | 287.71 | 292.35 | 478,028 | +3.58(+1.24%) |
Oct 29, 2021 | 286.89 | 290.99 | 286.32 | 288.77 | 301,916 | +1.33(+0.46%) |
Oct 28, 2021 | 288.14 | 290.15 | 285.30 | 287.44 | 312,713 | +0.88(+0.31%) |
Oct 27, 2021 | 293.55 | 296.77 | 286.13 | 286.56 | 358,259 | -5.56(-1.90%) |
Oct 26, 2021 | 292.27 | 292.12 | 473,527 | -1.49(-0.51%) | ||
Oct 25, 2021 | 286.15 | 313.27 | 280.31 | 293.60 | 890,431 | -7.61(-2.53%) |
Oct 22, 2021 | 300.50 | 305.56 | 298.50 | 301.21 | 253,674 | +1.52(+0.51%) |
Oct 21, 2021 | 299.68 | 300.94 | 295.13 | 299.69 | 240,650 | -0.40(-0.13%) |
Oct 20, 2021 | 299.27 | 300.86 | 297.97 | 300.09 | 234,508 | +1.75(+0.59%) |
Oct 19, 2021 | 304.39 | 302.11 | 297.44 | 298.35 | 284,716 | -3.76(-1.25%) |
Oct 18, 2021 | 297.12 | 302.99 | 294.98 | 302.11 | 151,545 | +3.80(+1.27%) |
Oct 15, 2021 | 299.89 | 302.31 | 297.93 | 298.31 | 146,052 | -0.02(-0.01%) |
Oct 14, 2021 | 293.63 | 298.57 | 291.46 | 298.33 | 158,242 | +7.63(+2.63%) |
Oct 13, 2021 | 288.17 | 291.19 | 285.85 | 290.70 | 279,707 | +3.40(+1.18%) |
Oct 12, 2021 | 285.64 | 289.48 | 284.42 | 287.30 | 343,487 | +2.32(+0.81%) |
Oct 11, 2021 | 283.79 | 288.86 | 283.38 | 284.98 | 128,769 | +0.30(+0.11%) |
Oct 08, 2021 | 293.67 | 293.67 | 284.45 | 284.69 | 291,175 | -8.61(-2.93%) |
Oct 07, 2021 | 287.44 | 295.65 | 287.44 | 293.29 | 431,216 | +6.71(+2.34%) |
Oct 06, 2021 | 287.44 | 289.25 | 284.59 | 286.59 | 513,878 | -2.21(-0.77%) |
Oct 05, 2021 | 285.83 | 290.30 | 283.67 | 288.80 | 625,385 | +3.18(+1.11%) |
Oct 04, 2021 | 285.25 | 287.36 | 283.38 | 285.62 | 223,402 | -1.32(-0.46%) |