Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 331.81 | 332.63 | 329.20 | 329.66 | 18,364,730 | -2.94(-0.88%) |
Dec 30, 2021 | 335.14 | 336.33 | 332.11 | 332.60 | 16,288,714 | -2.58(-0.77%) |
Dec 29, 2021 | 334.54 | 337.48 | 332.95 | 335.18 | 15,332,888 | +0.69(+0.21%) |
Dec 28, 2021 | 336.36 | 337.00 | 333.58 | 334.49 | 15,952,062 | -1.18(-0.35%) |
Dec 27, 2021 | 328.82 | 335.70 | 328.79 | 335.67 | 20,327,280 | +7.61(+2.32%) |
Dec 23, 2021 | 326.16 | 329.73 | 326.14 | 328.06 | 20,014,328 | +1.46(+0.45%) |
Dec 22, 2021 | 321.80 | 327.00 | 319.30 | 326.60 | 25,317,492 | +5.67(+1.77%) |
Dec 21, 2021 | 316.89 | 321.24 | 313.47 | 320.93 | 25,239,170 | +7.36(+2.35%) |
Dec 20, 2021 | 313.71 | 316.40 | 311.28 | 313.57 | 28,969,966 | -3.81(-1.20%) |
Dec 17, 2021 | 314.53 | 318.49 | 310.97 | 317.39 | 49,115,904 | -1.08(-0.34%) |
Dec 16, 2021 | 329.06 | 330.09 | 316.62 | 318.47 | 35,695,584 | -9.56(-2.91%) |
Dec 15, 2021 | 322.10 | 328.55 | 318.07 | 328.02 | 36,031,268 | +6.19(+1.92%) |
Dec 14, 2021 | 326.62 | 328.01 | 317.69 | 321.84 | 45,304,656 | -12.07(-3.62%) |
Dec 13, 2021 | 333.93 | 336.98 | 332.37 | 333.91 | 29,127,756 | +5.62(+1.71%) |
Dec 10, 2021 | 328.35 | 336.21 | 328.16 | 328.29 | 38,865,304 | +1.78(+0.55%) |
Dec 09, 2021 | 327.79 | 329.83 | 325.54 | 326.50 | 22,648,080 | -1.83(-0.56%) |
Dec 08, 2021 | 328.67 | 328.86 | 324.25 | 328.34 | 25,240,348 | +0.05(+0.01%) |
Dec 07, 2021 | 325.07 | 329.15 | 323.56 | 328.29 | 31,617,048 | +8.56(+2.68%) |
Dec 06, 2021 | 317.54 | 320.97 | 312.91 | 319.73 | 30,618,066 | +3.12(+0.98%) |
Dec 03, 2021 | 325.42 | 326.11 | 311.73 | 316.61 | 42,643,028 | -6.85(-2.12%) |
Dec 02, 2021 | 323.76 | 326.08 | 321.31 | 323.46 | 31,359,280 | -0.08(-0.02%) |
Dec 01, 2021 | 328.49 | 332.56 | 322.87 | 323.54 | 34,013,364 | -0.50(-0.15%) |
Nov 30, 2021 | 328.68 | 331.09 | 322.48 | 324.04 | 43,699,676 | -5.92(-1.79%) |
Nov 29, 2021 | 328.31 | 332.32 | 328.11 | 329.96 | 29,112,446 | +6.81(+2.11%) |
Nov 26, 2021 | 327.73 | 331.24 | 321.62 | 323.15 | 24,707,056 | -6.86(-2.08%) |
Nov 24, 2021 | 329.62 | 331.46 | 327.30 | 330.02 | 22,099,192 | -0.98(-0.30%) |
Nov 23, 2021 | 330.38 | 330.38 | 326.95 | 330.99 | 31,037,380 | -2.11(-0.63%) |
Nov 22, 2021 | 337.80 | 342.75 | 332.83 | 333.10 | 32,286,530 | -3.48(-1.03%) |
Nov 19, 2021 | 335.86 | 338.27 | 335.42 | 336.58 | 22,407,362 | +2.36(+0.70%) |
Nov 18, 2021 | 331.48 | 334.94 | 334.04 | 334.23 | 22,895,708 | +1.82(+0.55%) |
Nov 17, 2021 | 332.23 | 335.41 | 331.31 | 332.40 | 19,401,214 | +0.23(+0.07%) |
Nov 16, 2021 | 328.43 | 333.31 | 328.27 | 332.18 | 21,204,600 | +3.36(+1.02%) |
Nov 15, 2021 | 330.25 | 330.57 | 326.82 | 328.81 | 17,075,190 | -0.64(-0.19%) |
Nov 12, 2021 | 326.71 | 329.95 | 326.58 | 329.45 | 24,357,070 | +4.20(+1.29%) |
Nov 11, 2021 | 324.10 | 326.57 | 323.88 | 325.25 | 17,206,062 | -0.31(-0.10%) |
Nov 10, 2021 | 327.35 | 325.56 | 26,027,236 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.83 | 331.41 | 327.31 | 329.52 | 21,757,182 | -0.20(-0.06%) |
Nov 08, 2021 | 330.02 | 330.36 | 327.22 | 329.71 | 21,344,160 | +0.91(+0.28%) |
Nov 05, 2021 | 331.20 | 331.48 | 327.20 | 328.80 | 23,068,532 | -0.41(-0.12%) |
Nov 04, 2021 | 325.70 | 329.27 | 322.39 | 329.21 | 24,517,424 | +2.43(+0.74%) |
Nov 03, 2021 | 326.69 | 327.65 | 323.51 | 326.79 | 21,965,134 | +0.85(+0.26%) |
Nov 02, 2021 | 323.18 | 326.25 | 322.88 | 325.94 | 27,061,320 | +5.00(+1.56%) |
Nov 01, 2021 | 324.20 | 320.92 | 319.32 | 320.94 | 27,703,632 | -3.52(-1.08%) |
Oct 29, 2021 | 317.13 | 324.70 | 324.46 | 35,533,216 | +7.14(+2.25%) | |
Oct 28, 2021 | 317.33 | 317.86 | 317.32 | 26,868,714 | +1.12(+0.36%) | |
Oct 27, 2021 | 309.18 | 319.06 | 309.18 | 316.19 | 53,728,084 | +12.78(+4.21%) |
Oct 26, 2021 | 304.29 | 303.41 | 28,630,302 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.68 | 301.61 | 17,932,734 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.70 | 301.15 | 302.49 | 17,834,592 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.54 | 304.30 | 299.75 | 304.05 | 17,279,888 | +3.28(+1.09%) |
Oct 20, 2021 | 302.53 | 303.01 | 299.50 | 300.77 | 16,895,596 | -0.80(-0.27%) |
Oct 19, 2021 | 301.69 | 302.62 | 300.59 | 301.57 | 18,057,830 | +0.96(+0.32%) |
Oct 18, 2021 | 297.01 | 301.56 | 296.15 | 300.62 | 23,227,406 | +2.97(+1.00%) |
Oct 15, 2021 | 295.81 | 297.88 | 294.03 | 297.64 | 26,022,338 | +1.43(+0.48%) |
Oct 14, 2021 | 292.75 | 296.72 | 291.40 | 296.21 | 27,850,546 | +6.30(+2.17%) |
Oct 13, 2021 | 288.54 | 290.86 | 287.15 | 289.91 | 23,936,280 | +3.36(+1.17%) |
Oct 12, 2021 | 288.96 | 289.06 | 286.04 | 286.56 | 18,360,782 | -1.32(-0.46%) |
Oct 11, 2021 | 286.60 | 291.54 | 286.42 | 287.88 | 19,720,534 | -0.61(-0.21%) |
Oct 08, 2021 | 289.82 | 290.24 | 287.42 | 288.48 | 18,076,160 | +0.00(+0.00%) |
Oct 07, 2021 | 288.80 | 290.24 | 287.57 | 288.48 | 20,874,784 | +1.70(+0.59%) |
Oct 06, 2021 | 279.61 | 287.29 | 279.35 | 286.78 | 28,604,026 | +4.26(+1.51%) |
Oct 05, 2021 | 277.92 | 284.13 | 277.91 | 282.52 | 25,520,898 | +5.45(+1.97%) |
Oct 04, 2021 | 281.19 | 281.54 | 274.21 | 277.07 | 32,025,348 | -5.78(-2.04%) |