Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 304.89 | 307.07 | 301.80 | 305.80 | 219,933 | -1.31(-0.43%) |
Dec 30, 2021 | 309.52 | 312.71 | 307.11 | 307.11 | 178,121 | -2.15(-0.70%) |
Dec 29, 2021 | 306.19 | 309.91 | 305.34 | 309.26 | 415,493 | +1.91(+0.62%) |
Dec 28, 2021 | 307.74 | 311.33 | 307.28 | 307.35 | 203,099 | -0.89(-0.29%) |
Dec 27, 2021 | 309.10 | 309.54 | 303.80 | 308.24 | 167,905 | -0.77(-0.25%) |
Dec 23, 2021 | 308.44 | 310.52 | 305.01 | 309.01 | 165,580 | +1.84(+0.60%) |
Dec 22, 2021 | 305.52 | 310.75 | 305.14 | 307.17 | 276,489 | -0.32(-0.10%) |
Dec 21, 2021 | 295.76 | 307.73 | 293.04 | 307.49 | 298,675 | +15.26(+5.22%) |
Dec 20, 2021 | 292.92 | 296.01 | 284.31 | 292.22 | 426,107 | -7.47(-2.49%) |
Dec 17, 2021 | 296.25 | 302.75 | 295.16 | 299.69 | 385,713 | +1.62(+0.54%) |
Dec 16, 2021 | 289.84 | 299.25 | 286.55 | 298.07 | 585,819 | +8.31(+2.87%) |
Dec 15, 2021 | 301.88 | 303.24 | 287.54 | 289.76 | 736,601 | -12.92(-4.27%) |
Dec 14, 2021 | 302.58 | 308.69 | 301.18 | 302.68 | 379,377 | -2.74(-0.90%) |
Dec 13, 2021 | 316.22 | 317.81 | 304.84 | 305.42 | 533,600 | -9.87(-3.13%) |
Dec 10, 2021 | 319.49 | 320.62 | 306.01 | 315.29 | 378,710 | +2.66(+0.85%) |
Dec 09, 2021 | 317.44 | 323.47 | 311.31 | 312.63 | 418,110 | -8.14(-2.54%) |
Dec 08, 2021 | 316.97 | 322.07 | 315.31 | 320.77 | 264,703 | +5.32(+1.69%) |
Dec 07, 2021 | 318.89 | 324.07 | 314.35 | 315.45 | 203,969 | +1.26(+0.40%) |
Dec 06, 2021 | 307.93 | 318.34 | 306.49 | 314.19 | 316,755 | +9.64(+3.17%) |
Dec 03, 2021 | 311.25 | 311.25 | 301.31 | 304.55 | 290,521 | -4.68(-1.51%) |
Dec 02, 2021 | 306.79 | 314.27 | 305.09 | 309.23 | 390,064 | +2.44(+0.79%) |
Dec 01, 2021 | 316.33 | 323.35 | 306.68 | 306.79 | 630,657 | -1.74(-0.56%) |
Nov 30, 2021 | 308.57 | 310.54 | 299.68 | 308.53 | 634,417 | -1.62(-0.52%) |
Nov 29, 2021 | 317.13 | 317.13 | 309.95 | 310.15 | 223,965 | -2.64(-0.84%) |
Nov 26, 2021 | 306.94 | 314.75 | 305.10 | 312.79 | 264,287 | -5.96(-1.87%) |
Nov 24, 2021 | 317.47 | 323.53 | 316.35 | 318.75 | 213,056 | -0.43(-0.13%) |
Nov 23, 2021 | 319.62 | 323.43 | 316.27 | 319.18 | 248,364 | +0.42(+0.13%) |
Nov 22, 2021 | 320.61 | 321.63 | 312.26 | 318.76 | 247,440 | +0.26(+0.08%) |
Nov 19, 2021 | 315.63 | 319.29 | 309.74 | 318.50 | 263,258 | +0.40(+0.13%) |
Nov 18, 2021 | 322.88 | 318.18 | 316.53 | 318.10 | 256,612 | -4.72(-1.46%) |
Nov 17, 2021 | 321.58 | 323.65 | 318.48 | 322.82 | 311,656 | -0.54(-0.17%) |
Nov 16, 2021 | 325.71 | 326.20 | 317.25 | 323.36 | 284,809 | -3.14(-0.96%) |
Nov 15, 2021 | 330.34 | 331.83 | 325.62 | 326.51 | 242,018 | -3.37(-1.02%) |
Nov 12, 2021 | 327.61 | 332.11 | 324.23 | 329.88 | 318,447 | +2.28(+0.70%) |
Nov 11, 2021 | 332.07 | 333.33 | 320.99 | 327.60 | 259,012 | -3.46(-1.05%) |
Nov 10, 2021 | 333.26 | 331.06 | 174,382 | -3.28(-0.98%) | ||
Nov 09, 2021 | 338.18 | 338.62 | 328.39 | 334.34 | 219,539 | -3.88(-1.15%) |
Nov 08, 2021 | 347.46 | 349.95 | 338.12 | 338.22 | 303,385 | -8.26(-2.38%) |
Nov 05, 2021 | 336.73 | 347.05 | 333.62 | 346.48 | 351,920 | +15.72(+4.75%) |
Nov 04, 2021 | 331.38 | 333.38 | 326.83 | 330.76 | 161,546 | +0.06(+0.02%) |
Nov 03, 2021 | 329.41 | 334.79 | 327.35 | 330.69 | 204,725 | +1.61(+0.49%) |
Nov 02, 2021 | 327.89 | 329.96 | 324.52 | 329.08 | 362,943 | -0.88(-0.27%) |
Nov 01, 2021 | 320.03 | 330.34 | 320.62 | 329.97 | 231,121 | +9.35(+2.92%) |
Oct 29, 2021 | 315.18 | 321.93 | 313.57 | 320.62 | 218,404 | +3.23(+1.02%) |
Oct 28, 2021 | 322.32 | 323.93 | 316.16 | 317.39 | 370,295 | -4.00(-1.24%) |
Oct 27, 2021 | 328.37 | 329.73 | 320.44 | 321.39 | 152,750 | -5.12(-1.57%) |
Oct 26, 2021 | 330.19 | 326.52 | 127,287 | -1.03(-0.32%) | ||
Oct 25, 2021 | 329.20 | 335.35 | 326.49 | 327.55 | 149,462 | -2.17(-0.66%) |
Oct 22, 2021 | 323.08 | 330.13 | 321.87 | 329.72 | 263,793 | +7.57(+2.35%) |
Oct 21, 2021 | 322.21 | 324.25 | 320.72 | 322.15 | 124,105 | +0.49(+0.15%) |
Oct 20, 2021 | 325.54 | 326.08 | 321.36 | 321.65 | 145,601 | -4.00(-1.23%) |
Oct 19, 2021 | 321.43 | 325.74 | 319.51 | 325.65 | 281,882 | +6.81(+2.14%) |
Oct 18, 2021 | 311.90 | 319.59 | 309.54 | 318.84 | 205,239 | +5.91(+1.89%) |
Oct 15, 2021 | 314.23 | 316.72 | 311.29 | 312.94 | 229,976 | +0.02(+0.01%) |
Oct 14, 2021 | 314.13 | 316.63 | 312.50 | 312.92 | 187,283 | -0.19(-0.06%) |
Oct 13, 2021 | 315.88 | 315.88 | 310.80 | 313.11 | 190,598 | -2.54(-0.80%) |
Oct 12, 2021 | 314.80 | 317.15 | 313.18 | 315.65 | 236,162 | +0.12(+0.04%) |
Oct 11, 2021 | 319.81 | 323.22 | 315.41 | 315.53 | 166,984 | -4.09(-1.28%) |
Oct 08, 2021 | 321.62 | 323.74 | 318.29 | 319.62 | 224,901 | -1.39(-0.43%) |
Oct 07, 2021 | 320.39 | 325.17 | 318.58 | 321.01 | 191,895 | +2.09(+0.66%) |
Oct 06, 2021 | 316.95 | 320.08 | 314.41 | 318.92 | 314,439 | +0.24(+0.08%) |
Oct 05, 2021 | 321.21 | 323.55 | 314.98 | 318.68 | 338,903 | -0.80(-0.25%) |
Oct 04, 2021 | 324.37 | 325.51 | 315.77 | 319.48 | 429,830 | -4.32(-1.33%) |