Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 313.73 | 320.77 | 313.73 | 318.21 | 300,559 | +3.71(+1.18%) |
Dec 30, 2021 | 316.68 | 322.68 | 314.39 | 314.51 | 331,025 | -1.20(-0.38%) |
Dec 29, 2021 | 319.22 | 321.03 | 315.30 | 315.71 | 352,606 | -3.24(-1.01%) |
Dec 28, 2021 | 321.12 | 322.76 | 316.98 | 318.94 | 347,043 | -2.35(-0.73%) |
Dec 27, 2021 | 314.49 | 322.88 | 311.40 | 321.29 | 463,430 | +6.76(+2.15%) |
Dec 23, 2021 | 317.32 | 321.43 | 313.69 | 314.54 | 586,967 | -0.56(-0.18%) |
Dec 22, 2021 | 310.19 | 315.66 | 306.71 | 315.10 | 521,510 | +4.41(+1.42%) |
Dec 21, 2021 | 298.00 | 310.87 | 298.00 | 310.69 | 754,391 | +15.76(+5.34%) |
Dec 20, 2021 | 290.33 | 296.01 | 287.26 | 294.93 | 1,276,783 | -3.61(-1.21%) |
Dec 17, 2021 | 296.39 | 299.19 | 283.47 | 298.54 | 12,259,450 | -0.78(-0.26%) |
Dec 16, 2021 | 301.32 | 306.64 | 296.43 | 299.32 | 1,484,181 | +0.98(+0.33%) |
Dec 15, 2021 | 297.05 | 302.43 | 290.82 | 298.33 | 1,157,135 | +2.79(+0.95%) |
Dec 14, 2021 | 289.09 | 296.90 | 287.30 | 295.54 | 869,104 | +4.76(+1.64%) |
Dec 13, 2021 | 299.54 | 300.57 | 286.69 | 290.78 | 756,671 | -9.00(-3.00%) |
Dec 10, 2021 | 312.48 | 313.95 | 293.83 | 299.77 | 865,950 | -10.45(-3.37%) |
Dec 09, 2021 | 315.02 | 318.75 | 309.24 | 310.23 | 538,978 | -5.40(-1.71%) |
Dec 08, 2021 | 314.12 | 319.07 | 309.19 | 315.63 | 739,742 | +2.57(+0.82%) |
Dec 07, 2021 | 310.46 | 316.73 | 309.56 | 313.06 | 736,511 | +5.86(+1.91%) |
Dec 06, 2021 | 305.25 | 309.19 | 294.15 | 307.20 | 995,754 | +6.69(+2.23%) |
Dec 03, 2021 | 315.61 | 316.45 | 297.50 | 300.51 | 679,265 | -14.19(-4.51%) |
Dec 02, 2021 | 305.46 | 316.22 | 301.04 | 314.71 | 901,505 | +14.65(+4.88%) |
Dec 01, 2021 | 309.10 | 317.88 | 298.60 | 300.05 | 1,416,752 | +2.67(+0.90%) |
Nov 30, 2021 | 319.23 | 323.69 | 295.07 | 297.39 | 4,538,638 | -24.38(-7.58%) |
Nov 29, 2021 | 324.26 | 331.18 | 319.18 | 321.77 | 1,494,937 | +1.11(+0.35%) |
Nov 26, 2021 | 323.59 | 324.24 | 314.28 | 320.65 | 758,357 | -13.46(-4.03%) |
Nov 24, 2021 | 329.23 | 336.47 | 327.37 | 334.11 | 536,006 | +3.43(+1.04%) |
Nov 23, 2021 | 328.14 | 331.52 | 323.30 | 330.68 | 903,654 | +3.47(+1.06%) |
Nov 22, 2021 | 330.73 | 333.88 | 323.41 | 327.21 | 1,105,697 | +0.61(+0.19%) |
Nov 19, 2021 | 320.97 | 327.11 | 314.05 | 326.60 | 1,012,280 | +3.93(+1.22%) |
Nov 18, 2021 | 319.00 | 323.23 | 321.29 | 322.67 | 643,549 | +4.51(+1.42%) |
Nov 17, 2021 | 316.87 | 319.42 | 311.52 | 318.17 | 384,474 | +1.30(+0.41%) |
Nov 16, 2021 | 314.34 | 320.04 | 311.67 | 316.87 | 478,190 | +0.64(+0.20%) |
Nov 15, 2021 | 314.01 | 318.04 | 311.85 | 316.23 | 394,162 | +6.35(+2.05%) |
Nov 12, 2021 | 310.45 | 317.84 | 307.98 | 309.87 | 550,480 | -0.45(-0.15%) |
Nov 11, 2021 | 310.96 | 314.24 | 309.13 | 310.32 | 483,486 | +0.07(+0.02%) |
Nov 10, 2021 | 318.71 | 309.79 | 310.26 | 540,603 | -7.72(-2.43%) | |
Nov 09, 2021 | 313.83 | 318.09 | 310.54 | 317.98 | 522,295 | +2.15(+0.68%) |
Nov 08, 2021 | 321.69 | 323.40 | 313.84 | 315.82 | 658,622 | +0.39(+0.12%) |
Nov 05, 2021 | 317.00 | 321.02 | 309.33 | 315.43 | 388,782 | +1.13(+0.36%) |
Nov 04, 2021 | 321.06 | 321.06 | 307.50 | 314.30 | 636,037 | -6.10(-1.90%) |
Nov 03, 2021 | 309.88 | 322.12 | 309.77 | 320.40 | 819,718 | +10.40(+3.35%) |
Nov 02, 2021 | 306.48 | 310.28 | 303.15 | 310.00 | 549,484 | +4.00(+1.31%) |
Nov 01, 2021 | 296.46 | 307.98 | 297.50 | 306.00 | 1,207,863 | +13.01(+4.44%) |
Oct 29, 2021 | 296.80 | 302.68 | 290.70 | 292.98 | 701,094 | -2.94(-0.99%) |
Oct 28, 2021 | 291.20 | 296.58 | 287.65 | 295.92 | 693,408 | +5.72(+1.97%) |
Oct 27, 2021 | 298.77 | 300.57 | 288.93 | 290.21 | 678,473 | -12.15(-4.02%) |
Oct 26, 2021 | 307.43 | 302.35 | 544,386 | -4.39(-1.43%) | ||
Oct 25, 2021 | 311.76 | 306.74 | 421,030 | -2.98(-0.96%) | ||
Oct 22, 2021 | 305.80 | 311.21 | 304.82 | 309.73 | 443,282 | +5.65(+1.86%) |
Oct 21, 2021 | 305.24 | 305.57 | 299.57 | 304.08 | 450,650 | -0.10(-0.03%) |
Oct 20, 2021 | 294.71 | 305.70 | 293.73 | 304.18 | 622,419 | +12.81(+4.40%) |
Oct 19, 2021 | 302.85 | 303.36 | 284.07 | 291.37 | 1,453,886 | -11.49(-3.79%) |
Oct 18, 2021 | 298.57 | 307.33 | 298.43 | 302.85 | 694,191 | +2.86(+0.95%) |
Oct 15, 2021 | 300.03 | 304.23 | 297.72 | 300.00 | 581,337 | +4.95(+1.68%) |
Oct 14, 2021 | 296.39 | 297.64 | 291.51 | 295.05 | 585,871 | +2.56(+0.88%) |
Oct 13, 2021 | 288.76 | 292.69 | 286.04 | 292.49 | 536,583 | +2.46(+0.85%) |
Oct 12, 2021 | 289.49 | 295.03 | 288.68 | 290.03 | 426,419 | +0.03(+0.01%) |
Oct 11, 2021 | 296.47 | 301.93 | 288.35 | 290.00 | 505,479 | -4.53(-1.54%) |
Oct 08, 2021 | 286.11 | 295.63 | 285.22 | 294.53 | 415,361 | +7.07(+2.46%) |
Oct 07, 2021 | 291.18 | 294.15 | 286.28 | 287.46 | 391,371 | +2.10(+0.74%) |
Oct 06, 2021 | 280.05 | 285.75 | 273.68 | 285.36 | 400,653 | +1.43(+0.51%) |
Oct 05, 2021 | 287.06 | 289.01 | 283.25 | 283.92 | 459,356 | -0.45(-0.16%) |
Oct 04, 2021 | 281.88 | 288.64 | 280.31 | 284.38 | 769,656 | +3.47(+1.23%) |