Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 354.90 | 358.45 | 354.69 | 357.35 | 635,090 | +2.76(+0.78%) |
Dec 30, 2021 | 357.15 | 359.43 | 354.36 | 354.59 | 523,337 | -2.65(-0.74%) |
Dec 29, 2021 | 355.03 | 358.82 | 354.64 | 357.23 | 594,035 | +2.20(+0.62%) |
Dec 28, 2021 | 357.10 | 357.95 | 354.83 | 355.03 | 558,686 | -1.42(-0.40%) |
Dec 27, 2021 | 353.29 | 356.95 | 353.29 | 356.45 | 572,928 | +3.17(+0.90%) |
Dec 23, 2021 | 349.34 | 355.18 | 349.34 | 353.28 | 930,443 | +4.14(+1.19%) |
Dec 22, 2021 | 341.04 | 349.34 | 340.99 | 349.14 | 1,096,597 | +8.64(+2.54%) |
Dec 21, 2021 | 336.87 | 341.62 | 335.24 | 340.50 | 1,027,719 | +6.96(+2.09%) |
Dec 20, 2021 | 330.32 | 334.13 | 328.33 | 333.54 | 1,165,537 | -0.41(-0.12%) |
Dec 17, 2021 | 347.66 | 349.17 | 331.53 | 333.95 | 2,735,877 | -16.14(-4.61%) |
Dec 16, 2021 | 353.99 | 356.42 | 347.71 | 350.09 | 1,439,132 | -2.36(-0.67%) |
Dec 15, 2021 | 343.88 | 352.65 | 342.72 | 352.44 | 1,077,599 | +8.07(+2.34%) |
Dec 14, 2021 | 345.57 | 345.57 | 340.62 | 344.37 | 1,180,855 | -3.46(-0.99%) |
Dec 13, 2021 | 347.69 | 349.89 | 345.51 | 347.83 | 1,156,705 | -1.01(-0.29%) |
Dec 10, 2021 | 346.71 | 350.11 | 342.98 | 348.84 | 872,070 | +5.36(+1.56%) |
Dec 09, 2021 | 343.04 | 348.49 | 342.84 | 343.49 | 1,029,732 | -0.30(-0.09%) |
Dec 08, 2021 | 341.32 | 344.61 | 339.04 | 343.79 | 978,151 | +2.42(+0.71%) |
Dec 07, 2021 | 335.19 | 345.32 | 335.19 | 341.36 | 1,392,237 | +11.67(+3.54%) |
Dec 06, 2021 | 325.86 | 331.77 | 325.62 | 329.69 | 1,403,646 | +6.03(+1.86%) |
Dec 03, 2021 | 327.52 | 335.29 | 318.73 | 323.66 | 1,516,392 | +0.61(+0.19%) |
Dec 02, 2021 | 316.29 | 324.83 | 315.18 | 323.05 | 1,084,769 | +9.01(+2.87%) |
Dec 01, 2021 | 323.37 | 325.39 | 313.81 | 314.04 | 1,355,162 | -6.51(-2.03%) |
Nov 30, 2021 | 326.58 | 326.73 | 319.65 | 320.54 | 3,603,843 | -7.70(-2.35%) |
Nov 29, 2021 | 325.19 | 330.51 | 322.87 | 328.25 | 1,839,577 | +6.08(+1.89%) |
Nov 26, 2021 | 329.03 | 333.23 | 321.89 | 322.16 | 1,433,671 | -14.32(-4.26%) |
Nov 24, 2021 | 335.71 | 337.80 | 334.11 | 336.48 | 1,054,948 | -0.53(-0.16%) |
Nov 23, 2021 | 336.40 | 338.31 | 333.48 | 337.01 | 1,148,512 | -0.68(-0.20%) |
Nov 22, 2021 | 341.09 | 344.78 | 337.49 | 337.70 | 1,073,447 | -2.29(-0.67%) |
Nov 19, 2021 | 337.58 | 341.99 | 333.63 | 339.99 | 1,615,882 | +5.44(+1.63%) |
Nov 18, 2021 | 335.29 | 334.74 | 334.15 | 334.55 | 1,915,401 | -7.00(-2.05%) |
Nov 17, 2021 | 339.99 | 343.52 | 336.09 | 341.54 | 1,246,105 | +3.99(+1.18%) |
Nov 16, 2021 | 335.27 | 339.00 | 334.54 | 337.55 | 808,274 | +2.17(+0.65%) |
Nov 15, 2021 | 334.46 | 337.90 | 334.01 | 335.38 | 1,084,695 | +1.30(+0.39%) |
Nov 12, 2021 | 333.63 | 334.21 | 331.01 | 334.08 | 1,105,363 | +2.22(+0.67%) |
Nov 11, 2021 | 333.16 | 334.92 | 328.05 | 331.86 | 896,105 | -0.67(-0.20%) |
Nov 10, 2021 | 332.86 | 332.53 | 1,070,334 | -1.89(-0.56%) | ||
Nov 09, 2021 | 336.31 | 336.93 | 332.97 | 334.42 | 699,021 | -2.23(-0.66%) |
Nov 08, 2021 | 338.28 | 340.57 | 332.55 | 336.65 | 825,822 | -0.11(-0.03%) |
Nov 05, 2021 | 328.24 | 337.60 | 327.73 | 336.76 | 1,367,702 | +9.40(+2.87%) |
Nov 04, 2021 | 329.53 | 329.53 | 324.71 | 327.37 | 874,371 | -0.61(-0.19%) |
Nov 03, 2021 | 322.79 | 328.81 | 318.99 | 327.97 | 1,557,608 | +1.70(+0.52%) |
Nov 02, 2021 | 304.65 | 329.23 | 301.99 | 326.28 | 2,784,818 | +12.98(+4.14%) |
Nov 01, 2021 | 314.60 | 313.59 | 308.68 | 313.30 | 1,303,621 | +0.79(+0.25%) |
Oct 29, 2021 | 311.94 | 315.10 | 310.89 | 312.51 | 1,178,626 | -1.13(-0.36%) |
Oct 28, 2021 | 313.97 | 315.37 | 311.93 | 313.64 | 977,877 | +0.12(+0.04%) |
Oct 27, 2021 | 320.12 | 321.11 | 313.32 | 313.51 | 802,257 | -5.47(-1.72%) |
Oct 26, 2021 | 318.94 | 318.98 | 1,246,771 | +0.95(+0.30%) | ||
Oct 25, 2021 | 315.58 | 318.91 | 311.46 | 318.03 | 1,466,275 | +2.33(+0.74%) |
Oct 22, 2021 | 306.77 | 316.87 | 306.71 | 315.70 | 1,502,286 | +9.51(+3.11%) |
Oct 21, 2021 | 294.84 | 307.60 | 294.11 | 306.19 | 2,030,586 | +13.03(+4.44%) |
Oct 20, 2021 | 303.41 | 303.50 | 292.92 | 293.16 | 2,939,769 | -7.88(-2.62%) |
Oct 19, 2021 | 306.13 | 307.45 | 299.19 | 301.04 | 1,275,010 | -5.71(-1.86%) |
Oct 18, 2021 | 304.82 | 307.20 | 303.24 | 306.76 | 883,361 | -2.37(-0.77%) |
Oct 15, 2021 | 310.21 | 310.78 | 307.16 | 309.13 | 866,599 | +1.23(+0.40%) |
Oct 14, 2021 | 306.13 | 310.21 | 305.99 | 307.89 | 982,098 | +4.36(+1.44%) |
Oct 13, 2021 | 299.08 | 304.65 | 298.39 | 303.53 | 1,046,895 | +5.71(+1.92%) |
Oct 12, 2021 | 299.30 | 302.25 | 296.60 | 297.81 | 877,185 | -0.85(-0.28%) |
Oct 11, 2021 | 300.57 | 303.24 | 298.13 | 298.66 | 804,455 | -1.69(-0.56%) |
Oct 08, 2021 | 304.13 | 304.57 | 300.11 | 300.35 | 610,812 | -2.97(-0.98%) |
Oct 07, 2021 | 304.82 | 307.73 | 302.74 | 303.32 | 830,392 | +1.19(+0.40%) |
Oct 06, 2021 | 295.86 | 302.54 | 295.64 | 302.12 | 1,103,299 | +0.36(+0.12%) |
Oct 05, 2021 | 298.62 | 304.71 | 297.13 | 301.76 | 1,677,889 | +6.73(+2.28%) |
Oct 04, 2021 | 297.69 | 299.76 | 291.28 | 295.04 | 1,375,904 | -4.32(-1.44%) |