Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 358.77 | 364.91 | 358.18 | 363.32 | 22,291 | +6.14(+1.72%) |
Dec 30, 2021 | 355.13 | 358.86 | 354.14 | 357.18 | 29,232 | +3.95(+1.12%) |
Dec 29, 2021 | 352.77 | 353.80 | 347.75 | 353.23 | 17,599 | +1.77(+0.50%) |
Dec 28, 2021 | 351.41 | 353.55 | 348.51 | 351.46 | 18,079 | +0.18(+0.05%) |
Dec 27, 2021 | 346.87 | 352.32 | 346.64 | 351.28 | 20,465 | +5.86(+1.70%) |
Dec 23, 2021 | 345.28 | 345.96 | 341.36 | 345.42 | 16,932 | +1.63(+0.48%) |
Dec 22, 2021 | 339.06 | 345.56 | 338.98 | 343.79 | 32,525 | +5.95(+1.76%) |
Dec 21, 2021 | 327.08 | 338.61 | 325.78 | 337.84 | 31,476 | +14.12(+4.36%) |
Dec 20, 2021 | 324.44 | 325.58 | 317.86 | 323.72 | 27,870 | -2.77(-0.85%) |
Dec 17, 2021 | 327.44 | 337.88 | 325.90 | 326.49 | 162,766 | -0.63(-0.19%) |
Dec 16, 2021 | 336.11 | 336.11 | 324.94 | 327.12 | 33,571 | -6.22(-1.87%) |
Dec 15, 2021 | 322.26 | 334.89 | 317.50 | 333.34 | 40,924 | +10.67(+3.31%) |
Dec 14, 2021 | 328.53 | 328.53 | 321.95 | 322.67 | 27,026 | -6.31(-1.92%) |
Dec 13, 2021 | 323.54 | 330.71 | 317.77 | 328.98 | 34,505 | +4.27(+1.31%) |
Dec 10, 2021 | 334.43 | 335.84 | 323.85 | 324.72 | 23,512 | -6.49(-1.96%) |
Dec 09, 2021 | 336.16 | 336.16 | 331.16 | 331.21 | 23,147 | -5.77(-1.71%) |
Dec 08, 2021 | 336.93 | 342.47 | 334.98 | 336.98 | 19,856 | +1.09(+0.32%) |
Dec 07, 2021 | 339.88 | 341.47 | 334.16 | 335.88 | 24,365 | +1.50(+0.45%) |
Dec 06, 2021 | 328.76 | 337.29 | 327.24 | 334.39 | 35,150 | +9.13(+2.81%) |
Dec 03, 2021 | 326.08 | 327.03 | 321.72 | 325.26 | 29,014 | -0.18(-0.06%) |
Dec 02, 2021 | 315.55 | 327.62 | 314.64 | 325.44 | 28,149 | +11.76(+3.75%) |
Dec 01, 2021 | 329.94 | 331.66 | 313.64 | 313.68 | 29,471 | -11.12(-3.42%) |
Nov 30, 2021 | 319.18 | 327.99 | 316.54 | 324.81 | 62,360 | +3.13(+0.97%) |
Nov 29, 2021 | 325.17 | 326.94 | 319.09 | 321.67 | 36,531 | +0.73(+0.23%) |
Nov 26, 2021 | 326.03 | 327.94 | 319.40 | 320.95 | 21,269 | -9.67(-2.92%) |
Nov 24, 2021 | 326.03 | 332.34 | 325.01 | 330.62 | 20,321 | +4.04(+1.24%) |
Nov 23, 2021 | 323.31 | 330.75 | 322.31 | 326.58 | 35,512 | +2.18(+0.67%) |
Nov 22, 2021 | 326.53 | 326.53 | 321.99 | 324.40 | 33,201 | +1.45(+0.45%) |
Nov 19, 2021 | 324.44 | 325.67 | 322.40 | 322.94 | 19,908 | -2.73(-0.84%) |
Nov 18, 2021 | 328.98 | 327.30 | 324.17 | 325.67 | 27,296 | -2.09(-0.64%) |
Nov 17, 2021 | 327.99 | 330.80 | 322.31 | 327.76 | 23,855 | -1.50(-0.45%) |
Nov 16, 2021 | 331.12 | 332.80 | 328.62 | 329.26 | 23,901 | -1.86(-0.56%) |
Nov 15, 2021 | 334.84 | 337.25 | 327.21 | 331.12 | 29,282 | -3.95(-1.18%) |
Nov 12, 2021 | 336.43 | 338.75 | 333.25 | 335.07 | 21,767 | -0.55(-0.16%) |
Nov 11, 2021 | 338.59 | 338.59 | 330.60 | 335.61 | 17,468 | -0.68(-0.20%) |
Nov 10, 2021 | 336.75 | 336.04 | 336.29 | 18,758 | -1.45(-0.43%) | |
Nov 09, 2021 | 342.01 | 342.79 | 337.52 | 337.75 | 29,511 | -3.04(-0.89%) |
Nov 08, 2021 | 344.60 | 347.28 | 338.70 | 340.79 | 21,247 | -3.13(-0.91%) |
Nov 05, 2021 | 344.38 | 348.01 | 341.97 | 343.92 | 20,912 | +2.36(+0.69%) |
Nov 04, 2021 | 345.87 | 348.28 | 338.57 | 341.56 | 24,254 | -3.31(-0.96%) |
Nov 03, 2021 | 344.88 | 348.51 | 344.28 | 344.88 | 18,167 | -1.45(-0.42%) |
Nov 02, 2021 | 350.69 | 350.69 | 340.93 | 346.33 | 25,779 | -1.09(-0.31%) |
Nov 01, 2021 | 341.56 | 348.37 | 339.34 | 347.42 | 24,457 | +8.26(+2.44%) |
Oct 29, 2021 | 336.70 | 340.97 | 333.52 | 339.15 | 30,866 | +0.59(+0.17%) |
Oct 28, 2021 | 333.93 | 340.06 | 333.25 | 338.56 | 22,990 | +6.13(+1.84%) |
Oct 27, 2021 | 335.98 | 339.31 | 331.71 | 332.43 | 31,291 | -1.82(-0.54%) |
Oct 26, 2021 | 330.66 | 334.25 | 24,722 | +4.68(+1.42%) | ||
Oct 25, 2021 | 342.01 | 342.01 | 327.71 | 329.57 | 53,990 | -14.07(-4.10%) |
Oct 22, 2021 | 345.06 | 347.33 | 341.83 | 343.65 | 26,568 | -1.36(-0.39%) |
Oct 21, 2021 | 344.28 | 350.96 | 344.28 | 345.01 | 34,371 | +1.64(+0.48%) |
Oct 20, 2021 | 343.74 | 348.55 | 342.47 | 343.38 | 30,429 | +1.45(+0.42%) |
Oct 19, 2021 | 341.97 | 347.92 | 341.61 | 341.92 | 22,153 | +2.13(+0.63%) |
Oct 18, 2021 | 338.97 | 342.79 | 334.84 | 339.79 | 38,373 | +1.32(+0.39%) |
Oct 15, 2021 | 350.69 | 350.69 | 337.84 | 338.47 | 27,379 | -7.13(-2.06%) |
Oct 14, 2021 | 347.83 | 347.83 | 344.56 | 345.60 | 27,123 | +1.27(+0.37%) |
Oct 13, 2021 | 342.65 | 346.46 | 341.29 | 344.33 | 21,298 | +3.22(+0.95%) |
Oct 12, 2021 | 331.66 | 341.92 | 328.21 | 341.11 | 24,349 | +12.08(+3.67%) |
Oct 11, 2021 | 326.89 | 332.43 | 324.49 | 329.03 | 27,924 | +2.86(+0.88%) |
Oct 08, 2021 | 330.98 | 331.73 | 324.72 | 326.17 | 16,164 | -4.22(-1.28%) |
Oct 07, 2021 | 332.98 | 337.31 | 326.81 | 330.39 | 35,040 | -0.18(-0.06%) |
Oct 06, 2021 | 321.76 | 330.75 | 319.63 | 330.57 | 72,891 | +6.58(+2.03%) |
Oct 05, 2021 | 329.57 | 329.57 | 323.72 | 323.99 | 26,660 | -3.45(-1.05%) |
Oct 04, 2021 | 331.35 | 332.07 | 324.99 | 327.44 | 34,649 | -2.54(-0.77%) |