Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 332.69 | 335.83 | 332.60 | 335.31 | 844,925 | +2.03(+0.61%) |
Dec 30, 2021 | 334.18 | 335.11 | 332.73 | 333.28 | 955,990 | -1.04(-0.31%) |
Dec 29, 2021 | 333.12 | 335.38 | 332.91 | 334.31 | 828,715 | +1.56(+0.47%) |
Dec 28, 2021 | 332.36 | 333.88 | 331.88 | 332.75 | 957,173 | +0.36(+0.11%) |
Dec 27, 2021 | 330.86 | 332.83 | 329.74 | 332.40 | 1,130,660 | +4.11(+1.25%) |
Dec 23, 2021 | 324.59 | 329.71 | 324.46 | 328.28 | 1,190,093 | +3.70(+1.14%) |
Dec 22, 2021 | 321.48 | 324.77 | 320.80 | 324.59 | 954,040 | +2.38(+0.74%) |
Dec 21, 2021 | 319.80 | 323.29 | 319.00 | 322.20 | 1,085,321 | +2.49(+0.78%) |
Dec 20, 2021 | 319.76 | 320.06 | 316.51 | 319.72 | 1,675,598 | -3.40(-1.05%) |
Dec 17, 2021 | 327.28 | 328.11 | 322.43 | 323.11 | 2,910,131 | -5.98(-1.82%) |
Dec 16, 2021 | 329.96 | 332.29 | 327.71 | 329.10 | 1,497,718 | -1.31(-0.40%) |
Dec 15, 2021 | 325.40 | 330.45 | 323.88 | 330.40 | 1,492,997 | +6.64(+2.05%) |
Dec 14, 2021 | 324.43 | 325.27 | 322.33 | 323.76 | 1,685,488 | +0.30(+0.09%) |
Dec 13, 2021 | 322.97 | 324.73 | 320.78 | 323.46 | 1,050,524 | +0.18(+0.06%) |
Dec 10, 2021 | 322.28 | 324.09 | 322.11 | 323.28 | 1,153,596 | +1.82(+0.57%) |
Dec 09, 2021 | 320.42 | 323.28 | 319.89 | 321.46 | 1,122,628 | -1.04(-0.32%) |
Dec 08, 2021 | 323.18 | 323.31 | 320.22 | 322.50 | 1,415,511 | +2.46(+0.77%) |
Dec 07, 2021 | 320.05 | 321.85 | 319.40 | 320.04 | 1,857,113 | +5.44(+1.73%) |
Dec 06, 2021 | 314.72 | 315.95 | 313.08 | 314.60 | 1,728,354 | +4.19(+1.35%) |
Dec 03, 2021 | 314.74 | 316.50 | 308.04 | 310.41 | 2,651,829 | -3.19(-1.02%) |
Dec 02, 2021 | 309.73 | 314.27 | 309.15 | 313.60 | 2,258,412 | +6.55(+2.13%) |
Dec 01, 2021 | 310.34 | 314.30 | 307.00 | 307.05 | 2,549,571 | +0.14(+0.05%) |
Nov 30, 2021 | 309.04 | 309.45 | 304.64 | 306.90 | 3,365,221 | -2.51(-0.81%) |
Nov 29, 2021 | 310.14 | 311.25 | 307.37 | 309.41 | 1,925,233 | +0.16(+0.05%) |
Nov 26, 2021 | 311.76 | 313.01 | 307.87 | 309.25 | 1,367,263 | -6.44(-2.04%) |
Nov 24, 2021 | 313.83 | 316.70 | 313.37 | 315.69 | 1,376,012 | -2.89(-0.91%) |
Nov 23, 2021 | 317.36 | 319.75 | 316.94 | 318.58 | 1,022,964 | +0.49(+0.15%) |
Nov 22, 2021 | 321.02 | 322.56 | 318.09 | 318.09 | 990,460 | -2.36(-0.74%) |
Nov 19, 2021 | 320.10 | 321.47 | 318.80 | 320.46 | 2,142,700 | +1.15(+0.36%) |
Nov 18, 2021 | 319.75 | 319.44 | 319.10 | 319.31 | 1,827,402 | -0.46(-0.14%) |
Nov 17, 2021 | 322.53 | 322.62 | 319.38 | 319.77 | 1,352,407 | -1.44(-0.45%) |
Nov 16, 2021 | 322.15 | 323.48 | 321.11 | 321.21 | 1,626,200 | -1.00(-0.31%) |
Nov 15, 2021 | 324.84 | 324.84 | 321.01 | 322.21 | 1,321,555 | -2.90(-0.89%) |
Nov 12, 2021 | 325.85 | 325.85 | 323.71 | 325.12 | 1,082,355 | +1.31(+0.41%) |
Nov 11, 2021 | 325.66 | 325.85 | 323.78 | 323.80 | 958,219 | -0.93(-0.29%) |
Nov 10, 2021 | 325.74 | 324.73 | 1,596,440 | -1.93(-0.59%) | ||
Nov 09, 2021 | 327.97 | 328.14 | 325.61 | 326.66 | 1,879,365 | +1.05(+0.32%) |
Nov 08, 2021 | 323.49 | 325.96 | 323.23 | 325.61 | 1,501,763 | +5.35(+1.67%) |
Nov 05, 2021 | 319.77 | 320.86 | 318.98 | 320.26 | 1,755,196 | +0.47(+0.15%) |
Nov 04, 2021 | 317.76 | 319.92 | 316.74 | 319.79 | 1,687,928 | +2.98(+0.94%) |
Nov 03, 2021 | 318.24 | 318.45 | 313.81 | 316.81 | 1,924,274 | +0.81(+0.26%) |
Nov 02, 2021 | 315.57 | 317.13 | 314.50 | 316.00 | 2,086,017 | +4.44(+1.42%) |
Nov 01, 2021 | 310.07 | 312.86 | 307.93 | 311.56 | 1,417,783 | +3.64(+1.18%) |
Oct 29, 2021 | 306.42 | 311.32 | 305.66 | 307.93 | 1,960,093 | +1.20(+0.39%) |
Oct 28, 2021 | 305.27 | 307.20 | 304.47 | 306.73 | 1,621,937 | -0.97(-0.32%) |
Oct 27, 2021 | 308.21 | 310.07 | 305.57 | 307.70 | 1,592,208 | +2.12(+0.69%) |
Oct 26, 2021 | 306.61 | 305.49 | 305.58 | 1,109,696 | +0.09(+0.03%) | |
Oct 25, 2021 | 303.94 | 306.56 | 302.87 | 305.49 | 1,270,224 | +2.44(+0.81%) |
Oct 22, 2021 | 301.98 | 303.86 | 301.80 | 303.05 | 1,259,235 | +2.74(+0.91%) |
Oct 21, 2021 | 300.18 | 300.59 | 297.52 | 300.31 | 888,315 | +0.09(+0.03%) |
Oct 20, 2021 | 300.16 | 300.98 | 299.25 | 300.23 | 772,561 | +0.52(+0.17%) |
Oct 19, 2021 | 297.16 | 300.00 | 296.13 | 299.71 | 1,020,826 | +2.61(+0.88%) |
Oct 18, 2021 | 296.43 | 297.63 | 294.97 | 297.09 | 1,047,566 | -0.26(-0.09%) |
Oct 15, 2021 | 297.61 | 298.61 | 295.75 | 297.35 | 1,275,509 | -0.51(-0.17%) |
Oct 14, 2021 | 293.60 | 298.22 | 292.92 | 297.86 | 1,167,684 | +7.51(+2.59%) |
Oct 13, 2021 | 288.22 | 291.46 | 287.35 | 290.36 | 1,485,442 | +5.00(+1.75%) |
Oct 12, 2021 | 285.27 | 286.60 | 283.82 | 285.36 | 1,102,828 | +0.94(+0.33%) |
Oct 11, 2021 | 285.12 | 287.65 | 284.29 | 284.43 | 776,196 | -1.30(-0.46%) |
Oct 08, 2021 | 289.07 | 289.70 | 285.24 | 285.73 | 942,793 | -2.87(-0.99%) |
Oct 07, 2021 | 287.01 | 291.70 | 286.94 | 288.59 | 1,426,206 | +3.00(+1.05%) |
Oct 06, 2021 | 283.46 | 285.78 | 280.02 | 285.59 | 2,125,322 | -1.72(-0.60%) |
Oct 05, 2021 | 284.42 | 289.07 | 283.86 | 287.31 | 1,409,722 | +3.07(+1.08%) |
Oct 04, 2021 | 286.01 | 287.44 | 281.69 | 284.24 | 1,549,592 | -3.09(-1.07%) |