Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 322.15 | 327.93 | 319.43 | 326.07 | 672,334 | +2.36(+0.73%) |
Dec 30, 2021 | 327.28 | 329.72 | 323.55 | 323.72 | 342,630 | -4.15(-1.27%) |
Dec 29, 2021 | 328.60 | 329.82 | 326.37 | 327.87 | 361,212 | +0.54(+0.16%) |
Dec 28, 2021 | 327.05 | 331.25 | 324.98 | 327.33 | 259,330 | +0.07(+0.02%) |
Dec 27, 2021 | 326.77 | 327.26 | 322.40 | 327.26 | 389,391 | +1.74(+0.53%) |
Dec 23, 2021 | 321.73 | 329.57 | 321.73 | 325.52 | 379,739 | +5.95(+1.86%) |
Dec 22, 2021 | 323.73 | 325.63 | 317.24 | 319.57 | 610,349 | -3.22(-1.00%) |
Dec 21, 2021 | 309.64 | 324.01 | 309.11 | 322.79 | 635,284 | +6.84(+2.16%) |
Dec 20, 2021 | 319.71 | 319.94 | 310.69 | 315.95 | 766,914 | -10.16(-3.11%) |
Dec 17, 2021 | 330.68 | 331.20 | 321.62 | 326.11 | 1,177,648 | -5.04(-1.52%) |
Dec 16, 2021 | 339.85 | 342.51 | 329.06 | 331.15 | 532,766 | -3.61(-1.08%) |
Dec 15, 2021 | 330.00 | 336.27 | 321.62 | 334.77 | 683,937 | +3.50(+1.06%) |
Dec 14, 2021 | 329.39 | 335.67 | 327.18 | 331.26 | 480,097 | -0.67(-0.20%) |
Dec 13, 2021 | 340.42 | 340.85 | 329.04 | 331.93 | 688,118 | -9.37(-2.75%) |
Dec 10, 2021 | 351.79 | 353.26 | 338.38 | 341.30 | 611,406 | -8.56(-2.45%) |
Dec 09, 2021 | 354.24 | 355.41 | 348.39 | 349.86 | 600,392 | -0.42(-0.12%) |
Dec 08, 2021 | 349.97 | 354.26 | 349.38 | 350.28 | 554,377 | +0.21(+0.06%) |
Dec 07, 2021 | 347.71 | 357.66 | 345.42 | 350.07 | 868,352 | +11.64(+3.44%) |
Dec 06, 2021 | 328.93 | 341.49 | 323.04 | 338.44 | 1,547,347 | +11.83(+3.62%) |
Dec 03, 2021 | 337.36 | 337.36 | 320.76 | 326.60 | 834,277 | -6.47(-1.94%) |
Dec 02, 2021 | 328.98 | 337.39 | 328.73 | 333.07 | 683,333 | +6.48(+1.98%) |
Dec 01, 2021 | 342.42 | 343.20 | 326.47 | 326.59 | 1,003,274 | -5.81(-1.75%) |
Nov 30, 2021 | 347.44 | 348.84 | 331.71 | 332.40 | 1,487,216 | -17.94(-5.12%) |
Nov 29, 2021 | 360.50 | 362.00 | 349.75 | 350.34 | 671,440 | -5.11(-1.44%) |
Nov 26, 2021 | 353.77 | 357.84 | 347.63 | 355.45 | 553,298 | -11.44(-3.12%) |
Nov 24, 2021 | 364.84 | 369.89 | 364.07 | 366.89 | 368,628 | -1.28(-0.35%) |
Nov 23, 2021 | 369.57 | 371.79 | 364.45 | 368.17 | 1,028,599 | -1.73(-0.47%) |
Nov 22, 2021 | 372.26 | 379.62 | 369.70 | 369.90 | 517,419 | +1.66(+0.45%) |
Nov 19, 2021 | 367.96 | 373.54 | 364.79 | 368.24 | 489,051 | -2.56(-0.69%) |
Nov 18, 2021 | 373.29 | 371.71 | 369.96 | 370.80 | 324,435 | -1.83(-0.49%) |
Nov 17, 2021 | 372.69 | 374.83 | 367.30 | 372.62 | 546,257 | -1.90(-0.51%) |
Nov 16, 2021 | 378.73 | 380.24 | 373.66 | 374.53 | 377,655 | -2.57(-0.68%) |
Nov 15, 2021 | 378.97 | 381.87 | 376.24 | 377.10 | 316,141 | +1.31(+0.35%) |
Nov 12, 2021 | 376.02 | 379.78 | 374.58 | 375.79 | 359,937 | +0.50(+0.13%) |
Nov 11, 2021 | 373.74 | 380.61 | 371.86 | 375.29 | 392,013 | +2.42(+0.65%) |
Nov 10, 2021 | 382.34 | 372.87 | 647,570 | -11.30(-2.94%) | ||
Nov 09, 2021 | 384.66 | 387.87 | 380.67 | 384.17 | 356,461 | -1.27(-0.33%) |
Nov 08, 2021 | 403.66 | 407.22 | 385.17 | 385.44 | 1,072,436 | +0.81(+0.21%) |
Nov 05, 2021 | 382.44 | 389.54 | 381.82 | 384.62 | 484,110 | +5.88(+1.55%) |
Nov 04, 2021 | 378.54 | 380.50 | 373.80 | 378.75 | 496,982 | +4.61(+1.23%) |
Nov 03, 2021 | 376.76 | 379.75 | 369.99 | 374.13 | 677,725 | -4.83(-1.27%) |
Nov 02, 2021 | 378.74 | 384.26 | 375.56 | 378.96 | 546,746 | +2.81(+0.75%) |
Nov 01, 2021 | 373.38 | 377.71 | 374.82 | 376.16 | 650,252 | +4.14(+1.11%) |
Oct 29, 2021 | 362.77 | 373.06 | 361.56 | 372.01 | 1,061,519 | +11.71(+3.25%) |
Oct 28, 2021 | 357.92 | 366.56 | 342.71 | 360.31 | 1,326,044 | +19.26(+5.65%) |
Oct 27, 2021 | 349.86 | 352.93 | 340.30 | 341.05 | 730,310 | -9.46(-2.70%) |
Oct 26, 2021 | 361.11 | 350.35 | 350.51 | 602,905 | -8.90(-2.48%) | |
Oct 25, 2021 | 361.91 | 363.20 | 357.81 | 359.41 | 545,326 | -1.99(-0.55%) |
Oct 22, 2021 | 359.60 | 363.45 | 357.80 | 361.40 | 360,478 | +2.84(+0.79%) |
Oct 21, 2021 | 355.58 | 359.79 | 352.44 | 358.56 | 377,106 | -0.51(-0.14%) |
Oct 20, 2021 | 345.81 | 360.78 | 344.75 | 359.07 | 634,602 | +12.25(+3.53%) |
Oct 19, 2021 | 344.92 | 350.68 | 343.65 | 346.83 | 356,208 | +3.11(+0.91%) |
Oct 18, 2021 | 340.17 | 344.56 | 337.64 | 343.71 | 430,427 | +0.91(+0.27%) |
Oct 15, 2021 | 350.33 | 353.00 | 342.05 | 342.80 | 618,199 | -2.94(-0.85%) |
Oct 14, 2021 | 337.84 | 346.57 | 336.64 | 345.75 | 426,531 | +12.65(+3.80%) |
Oct 13, 2021 | 336.38 | 340.85 | 330.66 | 333.10 | 395,301 | -3.21(-0.95%) |
Oct 12, 2021 | 338.87 | 340.81 | 334.50 | 336.31 | 393,782 | -0.19(-0.06%) |
Oct 11, 2021 | 336.09 | 343.04 | 335.33 | 336.49 | 451,479 | +0.34(+0.10%) |
Oct 08, 2021 | 342.45 | 345.60 | 335.97 | 336.15 | 434,712 | -9.69(-2.80%) |
Oct 07, 2021 | 345.37 | 350.86 | 343.67 | 345.83 | 533,352 | +5.65(+1.66%) |
Oct 06, 2021 | 340.51 | 346.28 | 334.22 | 340.18 | 741,390 | -6.26(-1.81%) |
Oct 05, 2021 | 346.15 | 351.18 | 339.57 | 346.44 | 875,081 | +4.21(+1.23%) |
Oct 04, 2021 | 348.96 | 350.61 | 339.54 | 342.23 | 623,517 | -9.21(-2.62%) |