Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 331.53 | 335.46 | 331.23 | 332.97 | 491,748 | +1.87(+0.56%) |
Dec 30, 2021 | 331.58 | 332.53 | 328.61 | 331.10 | 490,029 | -0.14(-0.04%) |
Dec 29, 2021 | 330.16 | 331.87 | 327.85 | 331.24 | 495,654 | +1.78(+0.54%) |
Dec 28, 2021 | 327.22 | 329.56 | 326.53 | 329.46 | 559,937 | +1.62(+0.49%) |
Dec 27, 2021 | 323.14 | 327.86 | 322.24 | 327.85 | 472,603 | +5.64(+1.75%) |
Dec 23, 2021 | 324.07 | 324.28 | 319.55 | 322.20 | 596,453 | -2.65(-0.82%) |
Dec 22, 2021 | 323.05 | 325.82 | 322.45 | 324.85 | 541,757 | +3.24(+1.01%) |
Dec 21, 2021 | 325.56 | 328.33 | 320.65 | 321.62 | 825,313 | -3.72(-1.14%) |
Dec 20, 2021 | 321.93 | 326.36 | 317.94 | 325.33 | 679,103 | +3.76(+1.17%) |
Dec 17, 2021 | 323.34 | 328.00 | 321.06 | 321.57 | 1,541,027 | -1.12(-0.35%) |
Dec 16, 2021 | 320.77 | 323.78 | 318.40 | 322.69 | 1,002,754 | +1.33(+0.42%) |
Dec 15, 2021 | 316.47 | 322.80 | 316.47 | 321.36 | 938,060 | +8.19(+2.61%) |
Dec 14, 2021 | 316.39 | 316.75 | 308.93 | 313.17 | 1,089,590 | -0.82(-0.26%) |
Dec 13, 2021 | 307.21 | 315.83 | 306.88 | 313.99 | 917,963 | +6.37(+2.07%) |
Dec 10, 2021 | 303.64 | 308.08 | 302.71 | 307.62 | 783,310 | +5.04(+1.67%) |
Dec 09, 2021 | 303.63 | 304.94 | 301.52 | 302.58 | 1,157,188 | -0.98(-0.32%) |
Dec 08, 2021 | 300.81 | 304.11 | 297.63 | 303.56 | 665,589 | +2.78(+0.93%) |
Dec 07, 2021 | 301.40 | 304.42 | 299.76 | 300.77 | 761,299 | +0.67(+0.22%) |
Dec 06, 2021 | 298.06 | 301.07 | 295.25 | 300.10 | 891,568 | +3.68(+1.24%) |
Dec 03, 2021 | 297.00 | 298.10 | 292.94 | 296.42 | 705,631 | +0.31(+0.10%) |
Dec 02, 2021 | 290.72 | 299.33 | 289.94 | 296.11 | 815,922 | +8.27(+2.87%) |
Dec 01, 2021 | 291.42 | 297.60 | 287.65 | 287.84 | 729,415 | -1.55(-0.53%) |
Nov 30, 2021 | 291.94 | 294.63 | 288.15 | 289.39 | 1,664,936 | -3.99(-1.36%) |
Nov 29, 2021 | 292.25 | 296.08 | 289.05 | 293.37 | 499,574 | +4.31(+1.49%) |
Nov 26, 2021 | 293.69 | 296.46 | 289.07 | 289.07 | 417,231 | -7.10(-2.40%) |
Nov 24, 2021 | 292.32 | 296.93 | 291.60 | 296.17 | 274,566 | +4.13(+1.41%) |
Nov 23, 2021 | 291.18 | 293.50 | 289.72 | 292.04 | 367,665 | +1.05(+0.36%) |
Nov 22, 2021 | 293.24 | 294.92 | 290.39 | 290.99 | 573,183 | -2.25(-0.77%) |
Nov 19, 2021 | 298.34 | 298.34 | 293.22 | 293.24 | 586,964 | -3.63(-1.22%) |
Nov 18, 2021 | 295.59 | 298.03 | 296.56 | 296.88 | 671,148 | +2.04(+0.69%) |
Nov 17, 2021 | 288.67 | 296.14 | 286.08 | 294.83 | 732,007 | +4.74(+1.63%) |
Nov 16, 2021 | 293.76 | 294.20 | 288.81 | 290.10 | 483,271 | -3.14(-1.07%) |
Nov 15, 2021 | 291.01 | 293.24 | 288.08 | 293.23 | 403,603 | +2.25(+0.77%) |
Nov 12, 2021 | 290.52 | 292.61 | 287.72 | 290.98 | 481,567 | +0.14(+0.05%) |
Nov 11, 2021 | 290.95 | 291.05 | 287.40 | 290.84 | 248,087 | +1.65(+0.57%) |
Nov 10, 2021 | 287.35 | 289.18 | 528,705 | +1.90(+0.66%) | ||
Nov 09, 2021 | 286.14 | 288.88 | 285.34 | 287.28 | 564,892 | +1.36(+0.48%) |
Nov 08, 2021 | 286.07 | 287.26 | 281.91 | 285.92 | 588,474 | +0.51(+0.18%) |
Nov 05, 2021 | 295.65 | 295.65 | 282.66 | 285.41 | 732,480 | -8.55(-2.91%) |
Nov 04, 2021 | 294.36 | 298.04 | 292.57 | 293.96 | 597,965 | -0.17(-0.06%) |
Nov 03, 2021 | 299.24 | 301.38 | 291.71 | 294.13 | 520,806 | -4.39(-1.47%) |
Nov 02, 2021 | 294.81 | 301.14 | 292.26 | 298.52 | 948,946 | +5.37(+1.83%) |
Nov 01, 2021 | 294.06 | 293.63 | 285.90 | 293.15 | 596,214 | -0.48(-0.16%) |
Oct 29, 2021 | 291.09 | 296.75 | 290.19 | 293.63 | 1,537,391 | +0.49(+0.17%) |
Oct 28, 2021 | 286.11 | 293.67 | 286.11 | 293.14 | 844,778 | +8.12(+2.85%) |
Oct 27, 2021 | 289.75 | 289.66 | 284.45 | 285.02 | 476,537 | -3.93(-1.36%) |
Oct 26, 2021 | 289.76 | 288.95 | 465,645 | -1.44(-0.50%) | ||
Oct 25, 2021 | 288.98 | 291.62 | 286.53 | 290.39 | 400,452 | +1.93(+0.67%) |
Oct 22, 2021 | 286.43 | 289.21 | 286.15 | 288.46 | 511,247 | +3.38(+1.18%) |
Oct 21, 2021 | 286.16 | 286.43 | 283.08 | 285.08 | 481,854 | +0.06(+0.02%) |
Oct 20, 2021 | 284.43 | 285.49 | 282.84 | 285.02 | 568,412 | +1.27(+0.45%) |
Oct 19, 2021 | 285.39 | 286.33 | 282.95 | 283.75 | 438,119 | -1.08(-0.38%) |
Oct 18, 2021 | 283.30 | 286.25 | 281.61 | 284.83 | 741,627 | +2.48(+0.88%) |
Oct 15, 2021 | 288.93 | 289.09 | 279.80 | 282.35 | 1,100,568 | -5.71(-1.98%) |
Oct 14, 2021 | 281.89 | 288.32 | 280.23 | 288.06 | 854,876 | +7.57(+2.70%) |
Oct 13, 2021 | 274.77 | 281.07 | 274.04 | 280.50 | 571,388 | +5.31(+1.93%) |
Oct 12, 2021 | 268.66 | 276.83 | 267.97 | 275.18 | 658,691 | +8.14(+3.05%) |
Oct 11, 2021 | 265.17 | 267.69 | 263.59 | 267.04 | 385,998 | +2.10(+0.79%) |
Oct 08, 2021 | 266.55 | 267.17 | 264.41 | 264.94 | 406,485 | -1.60(-0.60%) |
Oct 07, 2021 | 267.22 | 270.02 | 265.44 | 266.54 | 622,230 | +0.10(+0.04%) |
Oct 06, 2021 | 260.76 | 267.03 | 259.41 | 266.44 | 1,051,330 | +5.44(+2.09%) |
Oct 05, 2021 | 264.67 | 264.86 | 260.65 | 261.00 | 1,006,596 | -2.47(-0.94%) |
Oct 04, 2021 | 262.08 | 264.65 | 261.38 | 263.46 | 1,158,023 | +0.75(+0.29%) |