Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 331.48 | 339.30 | 330.45 | 337.03 | 236,505 | +4.19(+1.26%) |
Dec 30, 2021 | 336.00 | 340.81 | 332.63 | 332.84 | 137,619 | -2.57(-0.77%) |
Dec 29, 2021 | 330.82 | 336.97 | 328.53 | 335.41 | 132,363 | +5.22(+1.58%) |
Dec 28, 2021 | 333.05 | 336.80 | 327.77 | 330.19 | 163,632 | -2.86(-0.86%) |
Dec 27, 2021 | 323.80 | 335.35 | 323.80 | 333.05 | 195,526 | +9.52(+2.94%) |
Dec 23, 2021 | 315.37 | 325.18 | 315.37 | 323.53 | 140,359 | +9.77(+3.11%) |
Dec 22, 2021 | 315.02 | 317.39 | 310.04 | 313.76 | 157,282 | -1.26(-0.40%) |
Dec 21, 2021 | 315.02 | 315.98 | 302.56 | 315.02 | 190,323 | +13.54(+4.49%) |
Dec 20, 2021 | 299.50 | 303.98 | 288.23 | 301.48 | 267,394 | -3.55(-1.16%) |
Dec 17, 2021 | 310.09 | 313.85 | 301.35 | 305.03 | 481,963 | -5.95(-1.91%) |
Dec 16, 2021 | 336.42 | 337.96 | 309.07 | 310.98 | 361,896 | -16.61(-5.07%) |
Dec 15, 2021 | 321.77 | 327.99 | 316.01 | 327.59 | 293,474 | +6.88(+2.15%) |
Dec 14, 2021 | 321.38 | 328.15 | 315.94 | 320.71 | 253,602 | -5.28(-1.62%) |
Dec 13, 2021 | 333.21 | 334.97 | 325.15 | 325.99 | 200,881 | -2.72(-0.83%) |
Dec 10, 2021 | 329.95 | 334.95 | 327.18 | 328.71 | 161,056 | -1.12(-0.34%) |
Dec 09, 2021 | 332.03 | 338.51 | 328.92 | 329.83 | 194,169 | -0.51(-0.15%) |
Dec 08, 2021 | 336.15 | 338.00 | 327.15 | 330.34 | 227,360 | -4.96(-1.48%) |
Dec 07, 2021 | 325.46 | 344.44 | 320.46 | 335.30 | 422,506 | +16.49(+5.17%) |
Dec 06, 2021 | 322.99 | 322.99 | 312.35 | 318.81 | 237,002 | +0.14(+0.04%) |
Dec 03, 2021 | 321.63 | 324.38 | 313.97 | 318.67 | 206,618 | -0.59(-0.18%) |
Dec 02, 2021 | 319.26 | 321.39 | 312.17 | 319.26 | 385,987 | +3.11(+0.98%) |
Dec 01, 2021 | 340.45 | 340.45 | 316.01 | 316.15 | 225,500 | -15.03(-4.54%) |
Nov 30, 2021 | 334.28 | 334.41 | 323.39 | 331.18 | 243,278 | -3.91(-1.17%) |
Nov 29, 2021 | 330.64 | 343.59 | 328.24 | 335.09 | 226,795 | -0.74(-0.22%) |
Nov 26, 2021 | 333.44 | 341.52 | 331.08 | 335.83 | 132,555 | -8.54(-2.48%) |
Nov 24, 2021 | 341.07 | 347.55 | 336.11 | 344.37 | 333,295 | -0.56(-0.16%) |
Nov 23, 2021 | 348.16 | 357.08 | 339.13 | 344.93 | 327,278 | -4.87(-1.39%) |
Nov 22, 2021 | 360.37 | 361.39 | 349.11 | 349.80 | 262,211 | -8.66(-2.42%) |
Nov 19, 2021 | 358.82 | 362.46 | 350.08 | 358.46 | 231,977 | +3.97(+1.12%) |
Nov 18, 2021 | 364.85 | 355.00 | 351.08 | 354.49 | 353,043 | -9.96(-2.73%) |
Nov 17, 2021 | 358.69 | 365.50 | 352.81 | 364.45 | 323,642 | +6.63(+1.85%) |
Nov 16, 2021 | 342.87 | 358.33 | 342.50 | 357.82 | 278,511 | +14.06(+4.09%) |
Nov 15, 2021 | 346.98 | 348.06 | 339.90 | 343.76 | 192,212 | -0.90(-0.26%) |
Nov 12, 2021 | 341.19 | 348.99 | 340.27 | 344.66 | 336,413 | +5.06(+1.49%) |
Nov 11, 2021 | 335.25 | 339.68 | 333.62 | 339.60 | 211,623 | +6.63(+1.99%) |
Nov 10, 2021 | 336.34 | 332.97 | 227,348 | -6.46(-1.90%) | ||
Nov 09, 2021 | 348.47 | 352.33 | 336.50 | 339.43 | 423,368 | -12.58(-3.57%) |
Nov 08, 2021 | 343.81 | 352.92 | 338.20 | 352.01 | 438,096 | +9.14(+2.67%) |
Nov 05, 2021 | 354.00 | 359.75 | 332.49 | 342.87 | 417,362 | -8.53(-2.43%) |
Nov 04, 2021 | 343.99 | 354.62 | 339.50 | 351.40 | 446,944 | +6.48(+1.88%) |
Nov 03, 2021 | 332.88 | 345.87 | 330.29 | 344.92 | 462,777 | +10.36(+3.10%) |
Nov 02, 2021 | 329.64 | 341.39 | 327.16 | 334.56 | 428,797 | +6.44(+1.96%) |
Nov 01, 2021 | 315.41 | 329.12 | 311.79 | 328.12 | 368,879 | +15.48(+4.95%) |
Oct 29, 2021 | 314.32 | 315.83 | 308.11 | 312.64 | 316,809 | +0.78(+0.25%) |
Oct 28, 2021 | 296.80 | 316.99 | 291.50 | 311.86 | 613,886 | +37.97(+13.86%) |
Oct 27, 2021 | 275.19 | 280.05 | 272.54 | 273.89 | 258,926 | -2.18(-0.79%) |
Oct 26, 2021 | 277.42 | 276.07 | 169,510 | +1.16(+0.42%) | ||
Oct 25, 2021 | 272.74 | 278.23 | 271.36 | 274.91 | 185,745 | +3.10(+1.14%) |
Oct 22, 2021 | 268.41 | 273.66 | 268.41 | 271.81 | 157,428 | +4.70(+1.76%) |
Oct 21, 2021 | 266.43 | 269.97 | 266.12 | 267.11 | 118,095 | +1.20(+0.45%) |
Oct 20, 2021 | 261.97 | 267.08 | 259.52 | 265.91 | 108,957 | +5.04(+1.93%) |
Oct 19, 2021 | 266.60 | 266.60 | 260.26 | 260.87 | 110,857 | -2.76(-1.05%) |
Oct 18, 2021 | 261.50 | 266.06 | 260.46 | 263.63 | 158,170 | +2.07(+0.79%) |
Oct 15, 2021 | 257.20 | 264.42 | 256.33 | 261.56 | 285,649 | +8.31(+3.28%) |
Oct 14, 2021 | 250.36 | 253.39 | 248.43 | 253.25 | 133,168 | +5.88(+2.38%) |
Oct 13, 2021 | 251.96 | 252.50 | 246.55 | 247.37 | 105,796 | -3.91(-1.56%) |
Oct 12, 2021 | 254.81 | 255.26 | 250.97 | 251.28 | 122,389 | -2.56(-1.01%) |
Oct 11, 2021 | 254.50 | 255.87 | 251.81 | 253.84 | 80,136 | -0.55(-0.22%) |
Oct 08, 2021 | 253.62 | 255.69 | 249.51 | 254.39 | 268,248 | +2.06(+0.82%) |
Oct 07, 2021 | 250.90 | 256.39 | 250.90 | 252.33 | 193,923 | +3.51(+1.41%) |
Oct 06, 2021 | 241.11 | 249.97 | 240.94 | 248.82 | 226,892 | +5.34(+2.19%) |
Oct 05, 2021 | 240.40 | 245.23 | 235.65 | 243.48 | 171,955 | +8.75(+3.73%) |
Oct 04, 2021 | 242.88 | 243.12 | 232.30 | 234.73 | 224,936 | -7.94(-3.27%) |