Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 332.61 | 336.27 | 331.09 | 334.72 | 942,020 | +1.72(+0.52%) |
Dec 30, 2021 | 334.33 | 337.00 | 332.93 | 333.00 | 826,587 | -0.65(-0.19%) |
Dec 29, 2021 | 332.86 | 334.80 | 332.16 | 333.64 | 819,452 | +0.49(+0.15%) |
Dec 28, 2021 | 329.68 | 334.49 | 329.16 | 333.15 | 878,643 | +3.27(+0.99%) |
Dec 27, 2021 | 326.89 | 330.39 | 326.80 | 329.89 | 1,025,601 | +3.07(+0.94%) |
Dec 23, 2021 | 323.76 | 328.04 | 323.76 | 326.82 | 1,126,875 | +3.65(+1.13%) |
Dec 22, 2021 | 321.30 | 324.30 | 321.18 | 323.16 | 1,392,475 | +2.23(+0.70%) |
Dec 21, 2021 | 319.05 | 323.39 | 318.93 | 320.93 | 2,497,867 | +3.15(+0.99%) |
Dec 20, 2021 | 321.15 | 321.33 | 314.01 | 317.78 | 2,458,483 | -6.33(-1.95%) |
Dec 17, 2021 | 325.43 | 326.94 | 322.96 | 324.10 | 3,206,667 | -0.66(-0.20%) |
Dec 16, 2021 | 325.55 | 327.70 | 323.66 | 324.76 | 1,258,707 | +0.40(+0.12%) |
Dec 15, 2021 | 325.28 | 325.52 | 320.21 | 324.37 | 1,282,339 | -1.15(-0.35%) |
Dec 14, 2021 | 323.74 | 328.12 | 323.74 | 325.52 | 1,896,047 | +0.08(+0.03%) |
Dec 13, 2021 | 324.35 | 326.61 | 321.63 | 325.43 | 1,848,262 | +0.63(+0.19%) |
Dec 10, 2021 | 325.71 | 327.02 | 324.54 | 324.80 | 1,253,672 | +1.20(+0.37%) |
Dec 09, 2021 | 320.15 | 325.02 | 318.58 | 323.60 | 1,689,969 | +2.37(+0.74%) |
Dec 08, 2021 | 319.93 | 322.45 | 319.29 | 321.22 | 1,461,131 | +1.80(+0.56%) |
Dec 07, 2021 | 320.21 | 322.19 | 319.07 | 319.42 | 1,635,949 | -0.74(-0.23%) |
Dec 06, 2021 | 317.62 | 322.48 | 317.62 | 320.17 | 2,066,694 | +5.79(+1.84%) |
Dec 03, 2021 | 312.06 | 314.91 | 311.11 | 314.38 | 1,702,534 | +3.09(+0.99%) |
Dec 02, 2021 | 310.79 | 314.47 | 309.21 | 311.29 | 1,915,611 | +1.99(+0.64%) |
Dec 01, 2021 | 315.50 | 316.39 | 309.09 | 309.30 | 2,387,304 | -4.61(-1.47%) |
Nov 30, 2021 | 317.57 | 318.53 | 313.64 | 313.91 | 2,933,373 | -4.81(-1.51%) |
Nov 29, 2021 | 321.31 | 321.88 | 316.83 | 318.73 | 1,597,220 | -1.39(-0.43%) |
Nov 26, 2021 | 316.92 | 320.60 | 315.79 | 320.12 | 1,156,105 | -0.80(-0.25%) |
Nov 24, 2021 | 322.12 | 324.12 | 320.43 | 320.92 | 1,214,704 | -1.49(-0.46%) |
Nov 23, 2021 | 322.23 | 325.13 | 321.94 | 322.42 | 1,298,352 | +0.19(+0.06%) |
Nov 22, 2021 | 319.19 | 324.67 | 318.96 | 322.23 | 1,322,081 | +3.31(+1.04%) |
Nov 19, 2021 | 318.40 | 320.38 | 316.97 | 318.92 | 1,527,362 | -0.60(-0.19%) |
Nov 18, 2021 | 320.12 | 319.87 | 319.25 | 319.52 | 1,532,344 | +0.08(+0.03%) |
Nov 17, 2021 | 317.09 | 320.89 | 317.09 | 319.44 | 1,874,616 | +1.51(+0.48%) |
Nov 16, 2021 | 319.34 | 320.98 | 317.35 | 317.92 | 1,320,901 | -0.51(-0.16%) |
Nov 15, 2021 | 317.16 | 319.12 | 317.05 | 318.44 | 1,144,059 | +1.74(+0.55%) |
Nov 12, 2021 | 313.49 | 317.94 | 312.94 | 316.70 | 1,175,163 | +2.96(+0.94%) |
Nov 11, 2021 | 314.91 | 314.97 | 311.32 | 313.74 | 1,301,475 | -2.67(-0.84%) |
Nov 10, 2021 | 316.43 | 316.41 | 1,358,255 | +0.54(+0.17%) | ||
Nov 09, 2021 | 318.87 | 319.45 | 314.87 | 315.87 | 1,893,589 | -3.37(-1.06%) |
Nov 08, 2021 | 319.10 | 320.40 | 315.32 | 319.24 | 1,853,039 | +1.77(+0.56%) |
Nov 05, 2021 | 314.73 | 318.06 | 314.17 | 317.48 | 2,296,755 | +4.10(+1.31%) |
Nov 04, 2021 | 309.45 | 313.60 | 309.45 | 313.38 | 1,978,167 | +3.88(+1.25%) |
Nov 03, 2021 | 304.03 | 311.13 | 302.85 | 309.50 | 2,036,900 | +4.71(+1.54%) |
Nov 02, 2021 | 309.59 | 310.14 | 303.86 | 304.79 | 2,940,204 | -4.31(-1.40%) |
Nov 01, 2021 | 308.68 | 312.16 | 309.58 | 309.11 | 1,998,588 | -1.30(-0.42%) |
Oct 29, 2021 | 308.24 | 312.31 | 307.15 | 310.40 | 1,950,114 | +0.87(+0.28%) |
Oct 28, 2021 | 308.24 | 312.77 | 303.70 | 309.54 | 3,077,243 | +0.42(+0.14%) |
Oct 27, 2021 | 311.04 | 314.25 | 308.74 | 309.12 | 3,014,109 | -0.91(-0.29%) |
Oct 26, 2021 | 325.36 | 310.02 | 10,103,408 | -41.49(-11.80%) | ||
Oct 25, 2021 | 351.12 | 353.17 | 349.91 | 351.51 | 1,445,531 | +1.62(+0.46%) |
Oct 22, 2021 | 349.27 | 352.16 | 349.27 | 349.90 | 1,169,145 | +1.36(+0.39%) |
Oct 21, 2021 | 347.12 | 348.64 | 342.93 | 348.53 | 860,384 | +1.88(+0.54%) |
Oct 20, 2021 | 347.26 | 348.00 | 345.41 | 346.65 | 1,022,550 | +0.06(+0.02%) |
Oct 19, 2021 | 342.33 | 346.70 | 339.67 | 346.60 | 1,125,760 | +5.67(+1.66%) |
Oct 18, 2021 | 340.30 | 343.62 | 338.01 | 340.93 | 1,086,270 | -0.58(-0.17%) |
Oct 15, 2021 | 340.09 | 342.09 | 339.54 | 341.51 | 1,020,269 | +3.31(+0.98%) |
Oct 14, 2021 | 338.15 | 340.14 | 336.59 | 338.19 | 1,043,014 | +0.29(+0.09%) |
Oct 13, 2021 | 335.90 | 338.49 | 330.14 | 337.90 | 1,179,872 | +3.40(+1.02%) |
Oct 12, 2021 | 333.44 | 336.61 | 332.53 | 334.50 | 899,563 | +0.97(+0.29%) |
Oct 11, 2021 | 331.50 | 335.63 | 330.77 | 333.53 | 1,066,569 | +3.11(+0.94%) |
Oct 08, 2021 | 328.86 | 331.74 | 327.67 | 330.42 | 823,049 | +1.84(+0.56%) |
Oct 07, 2021 | 327.08 | 331.10 | 327.08 | 328.58 | 1,116,253 | +1.67(+0.51%) |
Oct 06, 2021 | 324.14 | 327.05 | 321.50 | 326.91 | 1,066,225 | +2.09(+0.64%) |
Oct 05, 2021 | 323.18 | 327.34 | 322.08 | 324.82 | 952,162 | +1.64(+0.51%) |
Oct 04, 2021 | 324.76 | 327.17 | 321.03 | 323.17 | 1,206,985 | -1.69(-0.52%) |