Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 325.85 | 330.07 | 323.21 | 323.32 | 170,966 | -2.37(-0.73%) |
Dec 30, 2021 | 327.00 | 330.47 | 325.15 | 325.69 | 142,197 | -2.76(-0.84%) |
Dec 29, 2021 | 326.19 | 330.70 | 325.56 | 328.45 | 293,816 | +3.60(+1.11%) |
Dec 28, 2021 | 326.25 | 328.38 | 323.22 | 324.85 | 236,768 | -1.11(-0.34%) |
Dec 27, 2021 | 322.91 | 326.21 | 320.57 | 325.96 | 133,645 | +3.72(+1.15%) |
Dec 23, 2021 | 324.31 | 324.55 | 320.45 | 322.24 | 232,309 | -0.80(-0.25%) |
Dec 22, 2021 | 317.53 | 323.17 | 315.92 | 323.04 | 434,346 | +6.58(+2.08%) |
Dec 21, 2021 | 310.93 | 319.10 | 309.31 | 316.45 | 264,724 | +8.96(+2.91%) |
Dec 20, 2021 | 311.80 | 312.89 | 306.30 | 307.49 | 567,461 | -8.96(-2.83%) |
Dec 17, 2021 | 312.99 | 320.81 | 309.11 | 316.45 | 602,200 | +3.45(+1.10%) |
Dec 16, 2021 | 315.54 | 319.93 | 311.89 | 313.01 | 457,519 | -1.01(-0.32%) |
Dec 15, 2021 | 311.02 | 315.13 | 308.28 | 314.02 | 401,927 | +1.23(+0.39%) |
Dec 14, 2021 | 313.46 | 318.04 | 312.77 | 312.79 | 374,199 | -2.93(-0.93%) |
Dec 13, 2021 | 312.61 | 319.91 | 309.90 | 315.72 | 503,824 | -0.52(-0.16%) |
Dec 10, 2021 | 315.96 | 317.09 | 311.50 | 316.24 | 348,148 | +0.93(+0.29%) |
Dec 09, 2021 | 316.19 | 320.68 | 315.32 | 315.32 | 298,622 | -2.88(-0.91%) |
Dec 08, 2021 | 316.80 | 320.55 | 316.44 | 318.20 | 330,524 | +1.45(+0.46%) |
Dec 07, 2021 | 318.46 | 324.23 | 316.66 | 316.76 | 482,146 | +1.37(+0.43%) |
Dec 06, 2021 | 304.51 | 319.58 | 303.90 | 315.39 | 584,750 | +14.96(+4.98%) |
Dec 03, 2021 | 297.17 | 301.51 | 292.77 | 300.43 | 574,126 | +6.81(+2.32%) |
Dec 02, 2021 | 285.50 | 297.80 | 285.50 | 293.62 | 519,252 | +8.68(+3.05%) |
Dec 01, 2021 | 297.19 | 298.22 | 284.75 | 284.93 | 560,340 | -7.81(-2.67%) |
Nov 30, 2021 | 301.15 | 303.73 | 292.60 | 292.75 | 647,894 | -11.35(-3.73%) |
Nov 29, 2021 | 304.37 | 307.45 | 299.81 | 304.10 | 402,937 | +3.74(+1.25%) |
Nov 26, 2021 | 309.68 | 309.68 | 299.79 | 300.36 | 309,315 | -12.42(-3.97%) |
Nov 24, 2021 | 309.87 | 317.14 | 309.68 | 312.78 | 365,849 | +2.44(+0.79%) |
Nov 23, 2021 | 314.93 | 314.93 | 307.77 | 310.34 | 605,509 | -5.86(-1.85%) |
Nov 22, 2021 | 314.98 | 321.76 | 313.63 | 316.19 | 455,818 | +2.37(+0.76%) |
Nov 19, 2021 | 326.82 | 326.82 | 313.19 | 313.82 | 709,538 | -10.99(-3.38%) |
Nov 18, 2021 | 335.90 | 335.90 | 324.70 | 324.81 | 342,722 | -9.38(-2.81%) |
Nov 17, 2021 | 332.99 | 337.10 | 332.99 | 334.19 | 556,692 | -1.17(-0.35%) |
Nov 16, 2021 | 333.06 | 336.76 | 332.34 | 335.36 | 318,640 | +2.53(+0.76%) |
Nov 15, 2021 | 334.65 | 334.65 | 330.00 | 332.83 | 336,592 | -1.95(-0.58%) |
Nov 12, 2021 | 328.88 | 336.00 | 328.88 | 334.78 | 290,426 | +2.17(+0.65%) |
Nov 11, 2021 | 335.04 | 336.35 | 322.91 | 332.61 | 538,106 | -3.62(-1.08%) |
Nov 10, 2021 | 337.55 | 334.91 | 336.23 | 316,576 | -0.37(-0.11%) | |
Nov 09, 2021 | 346.81 | 347.41 | 333.03 | 336.61 | 676,174 | -9.92(-2.86%) |
Nov 08, 2021 | 349.21 | 349.31 | 344.55 | 346.53 | 287,616 | -0.88(-0.25%) |
Nov 05, 2021 | 342.77 | 350.85 | 340.68 | 347.41 | 248,628 | +6.74(+1.98%) |
Nov 04, 2021 | 344.45 | 344.45 | 337.14 | 340.68 | 510,791 | -1.54(-0.45%) |
Nov 03, 2021 | 363.06 | 363.06 | 337.06 | 342.22 | 525,381 | -21.32(-5.86%) |
Nov 02, 2021 | 356.68 | 364.02 | 352.08 | 363.54 | 291,758 | +10.30(+2.91%) |
Nov 01, 2021 | 351.12 | 355.26 | 350.17 | 353.24 | 568,213 | +2.26(+0.64%) |
Oct 29, 2021 | 339.90 | 353.40 | 337.55 | 350.98 | 525,410 | +9.42(+2.76%) |
Oct 28, 2021 | 342.19 | 352.90 | 337.42 | 341.56 | 965,436 | -18.60(-5.16%) |
Oct 27, 2021 | 367.64 | 369.47 | 357.98 | 360.16 | 329,971 | -6.97(-1.90%) |
Oct 26, 2021 | 371.71 | 366.83 | 367.13 | 316,666 | -3.48(-0.94%) | |
Oct 25, 2021 | 369.94 | 372.89 | 367.58 | 370.61 | 231,017 | +0.38(+0.10%) |
Oct 22, 2021 | 372.08 | 374.87 | 369.71 | 370.23 | 139,991 | -1.74(-0.47%) |
Oct 21, 2021 | 365.61 | 372.97 | 364.39 | 371.96 | 207,354 | +5.93(+1.62%) |
Oct 20, 2021 | 363.64 | 367.90 | 361.82 | 366.04 | 235,064 | +4.36(+1.20%) |
Oct 19, 2021 | 355.98 | 363.15 | 355.98 | 361.68 | 264,776 | +7.82(+2.21%) |
Oct 18, 2021 | 355.15 | 355.33 | 348.96 | 353.86 | 171,917 | -3.27(-0.92%) |
Oct 15, 2021 | 360.23 | 363.82 | 357.11 | 357.14 | 215,992 | -1.26(-0.35%) |
Oct 14, 2021 | 352.24 | 360.48 | 351.48 | 358.39 | 206,598 | +9.80(+2.81%) |
Oct 13, 2021 | 344.63 | 351.31 | 344.38 | 348.59 | 231,313 | +3.00(+0.87%) |
Oct 12, 2021 | 349.21 | 350.71 | 344.94 | 345.59 | 406,079 | -2.63(-0.76%) |
Oct 11, 2021 | 357.45 | 358.27 | 346.71 | 348.23 | 453,615 | -8.62(-2.42%) |
Oct 08, 2021 | 368.43 | 368.61 | 353.37 | 356.85 | 528,698 | -10.90(-2.96%) |
Oct 07, 2021 | 367.23 | 376.07 | 366.42 | 367.75 | 254,336 | -4.67(-1.25%) |
Oct 06, 2021 | 365.53 | 372.58 | 361.52 | 372.42 | 215,114 | +3.08(+0.83%) |
Oct 05, 2021 | 368.94 | 375.12 | 366.82 | 369.34 | 182,151 | +1.25(+0.34%) |
Oct 04, 2021 | 375.05 | 376.71 | 365.44 | 368.09 | 227,284 | -8.78(-2.33%) |