Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 386.74 | 392.91 | 386.64 | 391.48 | 2,529,486 | +4.78(+1.24%) |
Dec 30, 2021 | 388.50 | 390.00 | 385.24 | 386.70 | 1,912,269 | -0.85(-0.22%) |
Dec 29, 2021 | 383.34 | 388.99 | 383.27 | 387.55 | 2,342,108 | +4.36(+1.14%) |
Dec 28, 2021 | 382.03 | 383.94 | 380.15 | 383.19 | 2,672,956 | +2.01(+0.53%) |
Dec 27, 2021 | 376.42 | 381.52 | 375.63 | 381.18 | 2,364,989 | +6.62(+1.77%) |
Dec 23, 2021 | 375.71 | 377.17 | 372.25 | 374.56 | 2,909,008 | +1.35(+0.36%) |
Dec 22, 2021 | 368.83 | 373.33 | 366.81 | 373.21 | 3,463,971 | +4.88(+1.32%) |
Dec 21, 2021 | 369.43 | 371.44 | 361.51 | 368.33 | 3,219,014 | +1.01(+0.27%) |
Dec 20, 2021 | 362.50 | 368.05 | 359.30 | 367.32 | 4,552,365 | +1.34(+0.37%) |
Dec 17, 2021 | 374.46 | 375.41 | 365.45 | 365.98 | 11,774,328 | -10.89(-2.89%) |
Dec 16, 2021 | 385.24 | 385.69 | 375.55 | 376.88 | 4,909,836 | -7.81(-2.03%) |
Dec 15, 2021 | 377.91 | 384.80 | 376.75 | 384.69 | 4,684,660 | +5.29(+1.39%) |
Dec 14, 2021 | 380.57 | 382.68 | 375.51 | 379.40 | 4,943,213 | -2.87(-0.75%) |
Dec 13, 2021 | 391.85 | 392.88 | 381.57 | 382.26 | 3,992,324 | -9.58(-2.45%) |
Dec 10, 2021 | 388.82 | 392.05 | 386.99 | 391.85 | 2,782,972 | +3.83(+0.99%) |
Dec 09, 2021 | 387.51 | 391.71 | 385.14 | 388.02 | 4,052,033 | +0.08(+0.02%) |
Dec 08, 2021 | 392.58 | 396.05 | 385.13 | 387.93 | 4,323,623 | -4.65(-1.18%) |
Dec 07, 2021 | 393.36 | 394.33 | 389.60 | 392.58 | 4,468,917 | +0.45(+0.12%) |
Dec 06, 2021 | 390.07 | 396.76 | 387.90 | 392.13 | 4,899,615 | +7.44(+1.93%) |
Dec 03, 2021 | 386.61 | 392.35 | 381.52 | 384.69 | 5,553,417 | +0.04(+0.01%) |
Dec 02, 2021 | 379.03 | 387.41 | 378.26 | 384.65 | 3,926,850 | +6.93(+1.84%) |
Dec 01, 2021 | 379.28 | 386.99 | 377.53 | 377.72 | 3,728,095 | +1.38(+0.37%) |
Nov 30, 2021 | 379.14 | 383.68 | 376.00 | 376.34 | 9,168,894 | -5.83(-1.53%) |
Nov 29, 2021 | 382.25 | 385.92 | 381.44 | 382.17 | 3,964,014 | +3.87(+1.02%) |
Nov 26, 2021 | 382.59 | 389.05 | 377.88 | 378.30 | 3,201,778 | -8.84(-2.28%) |
Nov 24, 2021 | 379.20 | 387.74 | 378.47 | 387.14 | 2,848,937 | +3.51(+0.92%) |
Nov 23, 2021 | 381.09 | 384.86 | 378.59 | 383.63 | 3,794,987 | -0.39(-0.10%) |
Nov 22, 2021 | 384.97 | 391.32 | 383.94 | 384.02 | 4,320,623 | +0.09(+0.02%) |
Nov 19, 2021 | 382.93 | 385.25 | 379.63 | 383.93 | 3,770,396 | +2.67(+0.70%) |
Nov 18, 2021 | 373.89 | 381.52 | 380.48 | 381.26 | 4,798,267 | +10.33(+2.79%) |
Nov 17, 2021 | 369.03 | 375.23 | 367.13 | 370.93 | 4,942,064 | +2.37(+0.64%) |
Nov 16, 2021 | 358.86 | 370.49 | 356.29 | 368.56 | 9,187,940 | +19.96(+5.73%) |
Nov 15, 2021 | 351.71 | 352.16 | 346.92 | 348.60 | 3,883,443 | -1.46(-0.42%) |
Nov 12, 2021 | 346.76 | 350.87 | 344.48 | 350.06 | 2,973,442 | +4.70(+1.36%) |
Nov 11, 2021 | 348.52 | 349.46 | 343.67 | 345.36 | 2,635,715 | -0.89(-0.26%) |
Nov 10, 2021 | 345.94 | 346.25 | 2,300,584 | -1.94(-0.56%) | ||
Nov 09, 2021 | 347.27 | 351.23 | 346.37 | 348.19 | 2,323,487 | +1.94(+0.56%) |
Nov 08, 2021 | 347.79 | 350.32 | 345.56 | 346.26 | 2,508,860 | +0.18(+0.05%) |
Nov 05, 2021 | 351.16 | 351.73 | 345.30 | 346.08 | 3,289,491 | -3.55(-1.02%) |
Nov 04, 2021 | 348.32 | 350.62 | 347.03 | 349.63 | 3,417,181 | +3.01(+0.87%) |
Nov 03, 2021 | 344.42 | 346.98 | 343.12 | 346.62 | 2,532,266 | +1.58(+0.46%) |
Nov 02, 2021 | 344.01 | 346.54 | 342.98 | 345.04 | 2,520,042 | +0.76(+0.22%) |
Nov 01, 2021 | 350.40 | 348.66 | 342.61 | 344.28 | 3,598,354 | -4.94(-1.42%) |
Oct 29, 2021 | 347.89 | 352.42 | 347.61 | 349.22 | 4,066,566 | +0.16(+0.05%) |
Oct 28, 2021 | 350.40 | 351.29 | 348.50 | 349.06 | 2,717,595 | -0.70(-0.20%) |
Oct 27, 2021 | 347.46 | 352.42 | 346.93 | 349.76 | 3,023,686 | +2.93(+0.85%) |
Oct 26, 2021 | 350.77 | 346.72 | 346.83 | 3,183,590 | -1.93(-0.55%) | |
Oct 25, 2021 | 344.95 | 349.14 | 343.82 | 348.77 | 3,111,303 | +4.95(+1.44%) |
Oct 22, 2021 | 342.89 | 344.79 | 340.21 | 343.82 | 2,911,075 | +1.29(+0.38%) |
Oct 21, 2021 | 336.50 | 342.75 | 336.42 | 342.53 | 3,071,093 | +6.00(+1.78%) |
Oct 20, 2021 | 336.07 | 337.79 | 334.63 | 336.53 | 2,740,793 | +0.22(+0.07%) |
Oct 19, 2021 | 335.31 | 336.40 | 332.95 | 336.30 | 2,527,187 | +2.80(+0.84%) |
Oct 18, 2021 | 327.86 | 334.38 | 327.86 | 333.50 | 3,712,643 | +4.32(+1.31%) |
Oct 15, 2021 | 325.55 | 329.69 | 324.80 | 329.18 | 3,697,659 | +5.97(+1.85%) |
Oct 14, 2021 | 319.90 | 323.51 | 319.50 | 323.21 | 3,007,402 | +5.42(+1.71%) |
Oct 13, 2021 | 316.88 | 319.63 | 316.16 | 317.79 | 2,637,468 | +0.45(+0.14%) |
Oct 12, 2021 | 318.59 | 320.39 | 317.05 | 317.33 | 3,151,501 | +0.78(+0.25%) |
Oct 11, 2021 | 315.27 | 320.20 | 314.33 | 316.56 | 2,756,127 | +2.47(+0.79%) |
Oct 08, 2021 | 312.83 | 315.08 | 310.83 | 314.08 | 3,100,878 | -2.95(-0.93%) |
Oct 07, 2021 | 313.30 | 318.67 | 312.86 | 317.03 | 2,969,173 | +6.69(+2.16%) |
Oct 06, 2021 | 308.28 | 310.62 | 305.72 | 310.35 | 2,370,235 | +0.83(+0.27%) |
Oct 05, 2021 | 307.10 | 312.06 | 306.56 | 309.52 | 2,676,487 | +2.83(+0.92%) |
Oct 04, 2021 | 308.60 | 310.58 | 304.52 | 306.69 | 3,107,853 | -3.19(-1.03%) |