Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 358.81 | 360.62 | 354.93 | 356.53 | 1,718,131 | -2.77(-0.77%) |
Dec 30, 2021 | 361.38 | 363.27 | 359.00 | 359.30 | 1,243,907 | -0.63(-0.18%) |
Dec 29, 2021 | 361.58 | 362.97 | 358.27 | 359.93 | 1,422,919 | -1.31(-0.36%) |
Dec 28, 2021 | 362.48 | 364.72 | 359.96 | 361.25 | 1,639,710 | -0.40(-0.11%) |
Dec 27, 2021 | 360.67 | 362.64 | 358.81 | 361.65 | 1,534,809 | +2.80(+0.78%) |
Dec 23, 2021 | 357.69 | 361.25 | 357.48 | 358.85 | 1,742,702 | +2.53(+0.71%) |
Dec 22, 2021 | 354.55 | 357.89 | 353.47 | 356.33 | 1,595,777 | +1.87(+0.53%) |
Dec 21, 2021 | 350.83 | 356.10 | 349.27 | 354.45 | 3,157,090 | +8.12(+2.34%) |
Dec 20, 2021 | 349.98 | 350.08 | 341.71 | 346.33 | 3,998,673 | -9.50(-2.67%) |
Dec 17, 2021 | 362.74 | 366.89 | 354.74 | 355.83 | 7,619,664 | -14.51(-3.92%) |
Dec 16, 2021 | 368.25 | 372.64 | 365.15 | 370.34 | 3,835,348 | +6.95(+1.91%) |
Dec 15, 2021 | 363.01 | 364.78 | 354.71 | 363.39 | 3,000,134 | +1.02(+0.28%) |
Dec 14, 2021 | 357.47 | 365.80 | 357.19 | 362.37 | 2,991,055 | +3.90(+1.09%) |
Dec 13, 2021 | 364.58 | 364.58 | 356.63 | 358.48 | 2,480,391 | -5.98(-1.64%) |
Dec 10, 2021 | 370.93 | 371.73 | 362.23 | 364.46 | 2,031,965 | -5.06(-1.37%) |
Dec 09, 2021 | 368.79 | 372.97 | 366.27 | 369.52 | 2,264,932 | -0.77(-0.21%) |
Dec 08, 2021 | 373.94 | 374.39 | 368.26 | 370.30 | 1,749,720 | -2.60(-0.70%) |
Dec 07, 2021 | 366.81 | 374.43 | 366.33 | 372.90 | 2,618,729 | +10.07(+2.78%) |
Dec 06, 2021 | 362.24 | 366.83 | 357.41 | 362.82 | 2,142,348 | +6.12(+1.72%) |
Dec 03, 2021 | 363.36 | 363.36 | 353.25 | 356.70 | 3,012,814 | -4.48(-1.24%) |
Dec 02, 2021 | 352.29 | 362.63 | 350.45 | 361.18 | 3,581,860 | +10.31(+2.94%) |
Dec 01, 2021 | 357.71 | 363.62 | 350.62 | 350.87 | 2,656,710 | -2.34(-0.66%) |
Nov 30, 2021 | 355.57 | 358.63 | 349.75 | 353.21 | 4,926,330 | -5.14(-1.44%) |
Nov 29, 2021 | 365.27 | 367.47 | 354.57 | 358.36 | 3,108,899 | -2.64(-0.73%) |
Nov 26, 2021 | 356.45 | 363.15 | 354.81 | 361.00 | 2,899,295 | -9.09(-2.45%) |
Nov 24, 2021 | 375.47 | 377.77 | 369.26 | 370.09 | 2,358,188 | -6.63(-1.76%) |
Nov 23, 2021 | 371.07 | 377.29 | 368.53 | 376.71 | 2,591,428 | +9.44(+2.57%) |
Nov 22, 2021 | 364.50 | 373.14 | 361.73 | 367.28 | 3,299,274 | +8.13(+2.26%) |
Nov 19, 2021 | 354.50 | 361.79 | 353.26 | 359.15 | 2,817,293 | -3.69(-1.02%) |
Nov 18, 2021 | 363.70 | 363.70 | 362.58 | 362.84 | 1,992,671 | -0.17(-0.05%) |
Nov 17, 2021 | 372.55 | 373.29 | 362.93 | 363.00 | 3,152,601 | -10.70(-2.86%) |
Nov 16, 2021 | 374.46 | 376.22 | 369.91 | 373.70 | 1,399,306 | -1.59(-0.42%) |
Nov 15, 2021 | 376.40 | 377.64 | 374.47 | 375.30 | 1,550,466 | -0.09(-0.02%) |
Nov 12, 2021 | 373.62 | 375.56 | 370.10 | 375.39 | 1,467,014 | +2.38(+0.64%) |
Nov 11, 2021 | 370.97 | 374.32 | 369.46 | 373.01 | 1,348,849 | +2.98(+0.81%) |
Nov 10, 2021 | 373.00 | 370.02 | 2,416,907 | -5.78(-1.54%) | ||
Nov 09, 2021 | 376.50 | 377.87 | 370.89 | 375.80 | 2,422,075 | -2.77(-0.73%) |
Nov 08, 2021 | 380.01 | 383.49 | 378.22 | 378.57 | 1,860,521 | +1.17(+0.31%) |
Nov 05, 2021 | 381.41 | 384.23 | 376.49 | 377.40 | 2,271,171 | -0.92(-0.24%) |
Nov 04, 2021 | 384.42 | 385.66 | 373.64 | 378.32 | 4,098,802 | -9.11(-2.35%) |
Nov 03, 2021 | 392.26 | 393.09 | 382.48 | 387.43 | 3,823,940 | -5.52(-1.40%) |
Nov 02, 2021 | 384.84 | 395.09 | 382.69 | 392.95 | 3,235,954 | +6.63(+1.72%) |
Nov 01, 2021 | 386.66 | 385.29 | 383.12 | 386.32 | 1,963,383 | +3.11(+0.81%) |
Oct 29, 2021 | 383.83 | 385.63 | 381.20 | 383.21 | 2,223,851 | -1.36(-0.35%) |
Oct 28, 2021 | 381.96 | 384.67 | 379.24 | 384.58 | 1,558,829 | +3.55(+0.93%) |
Oct 27, 2021 | 386.18 | 387.58 | 380.62 | 381.03 | 2,228,691 | -6.14(-1.59%) |
Oct 26, 2021 | 386.01 | 387.16 | 1,988,078 | +2.65(+0.69%) | ||
Oct 25, 2021 | 385.87 | 388.91 | 383.14 | 384.51 | 1,967,302 | +0.40(+0.10%) |
Oct 22, 2021 | 380.10 | 385.08 | 379.27 | 384.11 | 2,603,873 | +6.24(+1.65%) |
Oct 21, 2021 | 377.14 | 382.57 | 375.12 | 377.87 | 2,332,093 | -0.28(-0.07%) |
Oct 20, 2021 | 381.04 | 384.12 | 376.58 | 378.15 | 2,645,368 | -3.96(-1.04%) |
Oct 19, 2021 | 384.91 | 385.53 | 379.82 | 382.11 | 2,768,340 | -1.42(-0.37%) |
Oct 18, 2021 | 378.26 | 385.62 | 377.88 | 383.53 | 4,129,040 | +7.06(+1.88%) |
Oct 15, 2021 | 372.98 | 377.58 | 367.44 | 376.46 | 6,969,561 | +13.79(+3.80%) |
Oct 14, 2021 | 363.42 | 364.96 | 354.33 | 362.68 | 3,640,775 | +4.53(+1.27%) |
Oct 13, 2021 | 359.71 | 360.06 | 351.02 | 358.14 | 2,580,254 | -0.20(-0.06%) |
Oct 12, 2021 | 358.06 | 360.26 | 353.24 | 358.35 | 2,251,610 | +1.20(+0.33%) |
Oct 11, 2021 | 364.25 | 368.01 | 356.95 | 357.15 | 1,926,410 | -7.02(-1.93%) |
Oct 08, 2021 | 362.34 | 365.56 | 359.88 | 364.17 | 1,560,500 | +2.03(+0.56%) |
Oct 07, 2021 | 364.26 | 368.84 | 361.34 | 362.14 | 2,530,830 | +2.38(+0.66%) |
Oct 06, 2021 | 354.50 | 361.15 | 351.05 | 359.76 | 2,277,050 | +2.08(+0.58%) |
Oct 05, 2021 | 350.53 | 359.91 | 348.59 | 357.68 | 2,705,535 | +10.81(+3.12%) |
Oct 04, 2021 | 352.49 | 358.66 | 345.64 | 346.87 | 3,121,729 | -5.42(-1.54%) |