Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 325.19 | 328.13 | 324.33 | 325.94 | 1,288,535 | +0.54(+0.16%) |
Dec 30, 2021 | 324.18 | 327.37 | 323.44 | 325.40 | 1,161,138 | +1.87(+0.58%) |
Dec 29, 2021 | 322.38 | 324.61 | 320.00 | 323.53 | 2,025,712 | +3.32(+1.04%) |
Dec 28, 2021 | 323.46 | 325.31 | 319.32 | 320.21 | 1,246,649 | -3.03(-0.94%) |
Dec 27, 2021 | 321.49 | 324.61 | 319.62 | 323.24 | 1,076,892 | +5.65(+1.78%) |
Dec 23, 2021 | 315.23 | 319.26 | 314.47 | 317.58 | 1,221,974 | +1.10(+0.35%) |
Dec 22, 2021 | 312.61 | 317.48 | 312.24 | 316.49 | 2,212,362 | +5.70(+1.83%) |
Dec 21, 2021 | 312.95 | 312.96 | 305.36 | 310.78 | 2,211,102 | -0.37(-0.12%) |
Dec 20, 2021 | 309.78 | 312.59 | 303.62 | 311.15 | 2,947,757 | +0.87(+0.28%) |
Dec 17, 2021 | 313.44 | 315.11 | 307.64 | 310.28 | 8,078,900 | -5.03(-1.59%) |
Dec 16, 2021 | 312.56 | 319.90 | 309.65 | 315.31 | 4,062,960 | +3.47(+1.11%) |
Dec 15, 2021 | 307.53 | 312.17 | 304.80 | 311.83 | 3,027,454 | +7.21(+2.37%) |
Dec 14, 2021 | 312.69 | 313.89 | 300.89 | 304.63 | 3,266,602 | -10.70(-3.39%) |
Dec 13, 2021 | 315.26 | 317.10 | 312.83 | 315.33 | 2,753,553 | +1.01(+0.32%) |
Dec 10, 2021 | 315.58 | 319.85 | 314.01 | 314.32 | 1,884,027 | -1.77(-0.56%) |
Dec 09, 2021 | 317.22 | 318.68 | 313.64 | 316.09 | 2,017,708 | +1.01(+0.32%) |
Dec 08, 2021 | 310.85 | 316.44 | 310.13 | 315.08 | 2,246,588 | +4.86(+1.57%) |
Dec 07, 2021 | 308.84 | 313.29 | 308.71 | 310.22 | 2,193,472 | +6.38(+2.10%) |
Dec 06, 2021 | 308.17 | 311.21 | 301.50 | 303.83 | 2,457,271 | -5.98(-1.93%) |
Dec 03, 2021 | 316.12 | 318.65 | 307.26 | 309.81 | 3,047,757 | -3.09(-0.99%) |
Dec 02, 2021 | 314.94 | 319.56 | 311.85 | 312.90 | 2,911,254 | -3.62(-1.14%) |
Dec 01, 2021 | 317.10 | 322.56 | 312.61 | 316.53 | 2,367,696 | -1.90(-0.60%) |
Nov 30, 2021 | 325.15 | 328.37 | 316.71 | 318.43 | 3,376,011 | -4.83(-1.49%) |
Nov 29, 2021 | 320.08 | 326.15 | 319.89 | 323.26 | 3,119,835 | +2.53(+0.79%) |
Nov 26, 2021 | 317.50 | 328.18 | 316.75 | 320.72 | 3,109,353 | +8.40(+2.69%) |
Nov 24, 2021 | 309.72 | 312.77 | 307.60 | 312.33 | 1,573,557 | +1.94(+0.63%) |
Nov 23, 2021 | 307.07 | 310.83 | 304.84 | 310.39 | 1,792,817 | -0.21(-0.07%) |
Nov 22, 2021 | 310.69 | 313.84 | 305.71 | 310.60 | 2,233,594 | -0.40(-0.13%) |
Nov 19, 2021 | 311.94 | 317.98 | 310.43 | 310.99 | 2,354,723 | +1.47(+0.47%) |
Nov 18, 2021 | 306.86 | 310.35 | 309.42 | 309.53 | 2,028,222 | +2.95(+0.96%) |
Nov 17, 2021 | 306.90 | 307.60 | 303.45 | 306.58 | 2,456,206 | +4.04(+1.34%) |
Nov 16, 2021 | 298.16 | 305.31 | 296.64 | 302.54 | 2,720,168 | +5.85(+1.97%) |
Nov 15, 2021 | 301.02 | 305.21 | 296.13 | 296.69 | 3,156,528 | -4.65(-1.54%) |
Nov 12, 2021 | 302.45 | 304.37 | 298.93 | 301.34 | 2,762,632 | -0.16(-0.05%) |
Nov 11, 2021 | 300.69 | 303.05 | 299.16 | 301.50 | 2,175,416 | +2.48(+0.83%) |
Nov 10, 2021 | 294.58 | 299.64 | 299.01 | 2,253,018 | +2.81(+0.95%) | |
Nov 09, 2021 | 299.14 | 299.63 | 294.39 | 296.20 | 1,875,860 | -2.14(-0.72%) |
Nov 08, 2021 | 291.67 | 298.93 | 290.42 | 298.34 | 2,949,082 | +9.18(+3.17%) |
Nov 05, 2021 | 292.02 | 292.61 | 279.69 | 289.16 | 6,872,076 | -13.77(-4.55%) |
Nov 04, 2021 | 307.81 | 308.41 | 300.49 | 302.93 | 3,362,380 | -4.81(-1.56%) |
Nov 03, 2021 | 311.51 | 311.51 | 300.71 | 307.74 | 2,920,199 | -2.38(-0.77%) |
Nov 02, 2021 | 307.23 | 311.69 | 305.59 | 310.12 | 2,776,210 | +3.53(+1.15%) |
Nov 01, 2021 | 309.77 | 309.15 | 305.12 | 306.59 | 1,882,212 | -2.07(-0.67%) |
Oct 29, 2021 | 300.39 | 308.88 | 299.66 | 308.65 | 2,789,677 | +7.13(+2.36%) |
Oct 28, 2021 | 302.69 | 304.90 | 300.28 | 301.53 | 2,434,140 | -0.66(-0.22%) |
Oct 27, 2021 | 305.11 | 307.18 | 301.40 | 302.19 | 1,897,808 | -1.67(-0.55%) |
Oct 26, 2021 | 304.50 | 303.86 | 1,368,955 | +0.82(+0.27%) | ||
Oct 25, 2021 | 309.36 | 310.59 | 302.22 | 303.04 | 2,329,708 | -7.21(-2.32%) |
Oct 22, 2021 | 308.01 | 311.01 | 306.38 | 310.25 | 2,195,988 | +2.61(+0.85%) |
Oct 21, 2021 | 311.36 | 311.36 | 298.98 | 307.63 | 2,901,074 | -4.04(-1.30%) |
Oct 20, 2021 | 311.29 | 312.48 | 307.89 | 311.68 | 2,613,318 | +6.28(+2.06%) |
Oct 19, 2021 | 303.25 | 307.30 | 302.69 | 305.40 | 1,846,469 | +4.26(+1.41%) |
Oct 18, 2021 | 298.10 | 302.46 | 296.41 | 301.14 | 1,784,398 | +2.77(+0.93%) |
Oct 15, 2021 | 298.12 | 299.64 | 297.33 | 298.37 | 2,988,009 | +0.94(+0.32%) |
Oct 14, 2021 | 295.58 | 300.67 | 292.90 | 297.43 | 2,848,757 | +4.52(+1.54%) |
Oct 13, 2021 | 295.79 | 296.15 | 291.79 | 292.90 | 2,797,009 | -0.98(-0.33%) |
Oct 12, 2021 | 297.56 | 297.56 | 290.61 | 293.88 | 2,574,006 | -1.87(-0.63%) |
Oct 11, 2021 | 296.31 | 299.46 | 294.58 | 295.75 | 1,132,828 | -1.02(-0.34%) |
Oct 08, 2021 | 299.90 | 300.99 | 296.08 | 296.77 | 1,088,871 | -2.81(-0.94%) |
Oct 07, 2021 | 299.76 | 303.56 | 299.56 | 299.59 | 1,685,194 | +1.99(+0.67%) |
Oct 06, 2021 | 295.83 | 297.62 | 292.42 | 297.60 | 1,657,287 | +1.07(+0.36%) |
Oct 05, 2021 | 298.74 | 300.67 | 296.42 | 296.53 | 1,781,551 | +0.94(+0.32%) |
Oct 04, 2021 | 298.73 | 300.57 | 294.16 | 295.59 | 2,325,547 | -3.71(-1.24%) |