Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 363.02 | 366.15 | 358.79 | 359.30 | 1,157,830 | -4.00(-1.10%) |
Dec 30, 2021 | 366.09 | 367.65 | 362.81 | 363.30 | 753,173 | -1.97(-0.54%) |
Dec 29, 2021 | 365.36 | 369.21 | 364.02 | 365.27 | 897,461 | +0.73(+0.20%) |
Dec 28, 2021 | 364.58 | 366.72 | 362.03 | 364.54 | 931,173 | -0.04(-0.01%) |
Dec 27, 2021 | 363.46 | 366.53 | 361.61 | 364.58 | 1,136,609 | +0.64(+0.18%) |
Dec 23, 2021 | 360.65 | 365.67 | 357.33 | 363.94 | 1,022,943 | +1.73(+0.48%) |
Dec 22, 2021 | 346.96 | 362.54 | 346.83 | 362.21 | 1,410,069 | +14.12(+4.06%) |
Dec 21, 2021 | 333.45 | 348.77 | 332.64 | 348.09 | 1,699,381 | +19.07(+5.80%) |
Dec 20, 2021 | 330.38 | 337.40 | 326.06 | 329.02 | 1,560,404 | -8.38(-2.48%) |
Dec 17, 2021 | 332.40 | 343.10 | 332.40 | 337.40 | 2,633,728 | +2.87(+0.86%) |
Dec 16, 2021 | 338.01 | 341.72 | 333.13 | 334.53 | 2,003,861 | +2.87(+0.87%) |
Dec 15, 2021 | 330.35 | 334.90 | 323.79 | 331.66 | 2,190,840 | +3.42(+1.04%) |
Dec 14, 2021 | 336.51 | 336.51 | 325.60 | 328.24 | 1,482,131 | -12.12(-3.56%) |
Dec 13, 2021 | 344.74 | 345.77 | 339.63 | 340.36 | 1,506,401 | -4.60(-1.33%) |
Dec 10, 2021 | 343.16 | 346.08 | 341.47 | 344.96 | 1,316,566 | +4.62(+1.36%) |
Dec 09, 2021 | 339.73 | 345.98 | 338.77 | 340.34 | 1,296,591 | -0.46(-0.13%) |
Dec 08, 2021 | 340.85 | 341.19 | 337.12 | 340.80 | 2,094,919 | +0.31(+0.09%) |
Dec 07, 2021 | 329.91 | 342.62 | 329.50 | 340.49 | 2,138,134 | +16.72(+5.16%) |
Dec 06, 2021 | 321.24 | 325.53 | 314.00 | 323.77 | 2,953,974 | +2.14(+0.67%) |
Dec 03, 2021 | 329.20 | 329.99 | 313.69 | 321.63 | 2,485,166 | -5.69(-1.74%) |
Dec 02, 2021 | 319.93 | 329.46 | 318.44 | 327.32 | 1,349,368 | +7.39(+2.31%) |
Dec 01, 2021 | 328.61 | 330.13 | 319.65 | 319.93 | 1,672,503 | -4.41(-1.36%) |
Nov 30, 2021 | 335.22 | 336.22 | 321.50 | 324.34 | 2,414,358 | -10.40(-3.11%) |
Nov 29, 2021 | 332.81 | 339.67 | 328.20 | 334.74 | 1,763,564 | +5.51(+1.67%) |
Nov 26, 2021 | 330.67 | 334.95 | 328.04 | 329.23 | 1,491,805 | -10.19(-3.00%) |
Nov 24, 2021 | 335.45 | 340.50 | 331.79 | 339.42 | 993,529 | +3.52(+1.05%) |
Nov 23, 2021 | 341.00 | 341.69 | 332.81 | 335.90 | 2,070,815 | -4.82(-1.41%) |
Nov 22, 2021 | 348.00 | 349.00 | 340.43 | 340.72 | 2,041,274 | -7.93(-2.27%) |
Nov 19, 2021 | 359.20 | 359.96 | 346.00 | 348.65 | 1,680,834 | -10.55(-2.94%) |
Nov 18, 2021 | 361.46 | 360.10 | 358.93 | 359.20 | 896,606 | -2.22(-0.61%) |
Nov 17, 2021 | 361.12 | 364.22 | 358.00 | 361.42 | 1,446,513 | +0.30(+0.08%) |
Nov 16, 2021 | 351.86 | 362.82 | 351.86 | 361.12 | 1,162,490 | +7.56(+2.14%) |
Nov 15, 2021 | 355.51 | 357.19 | 351.73 | 353.56 | 878,319 | -1.37(-0.39%) |
Nov 12, 2021 | 353.68 | 356.67 | 350.47 | 354.93 | 928,160 | +4.14(+1.18%) |
Nov 11, 2021 | 360.00 | 360.26 | 348.65 | 350.79 | 1,375,678 | -8.70(-2.42%) |
Nov 10, 2021 | 363.00 | 357.89 | 359.49 | 1,081,477 | -4.66(-1.28%) | |
Nov 09, 2021 | 365.00 | 366.79 | 362.57 | 364.15 | 1,123,529 | -1.27(-0.35%) |
Nov 08, 2021 | 366.02 | 368.14 | 361.97 | 365.42 | 908,129 | +0.47(+0.13%) |
Nov 05, 2021 | 363.42 | 369.69 | 359.49 | 364.95 | 1,575,465 | +1.63(+0.45%) |
Nov 04, 2021 | 361.49 | 364.40 | 359.01 | 363.32 | 1,067,760 | +1.83(+0.51%) |
Nov 03, 2021 | 360.29 | 362.92 | 353.96 | 361.49 | 1,410,135 | +1.12(+0.31%) |
Nov 02, 2021 | 356.58 | 361.43 | 354.55 | 360.37 | 1,046,592 | +5.34(+1.50%) |
Nov 01, 2021 | 361.69 | 362.99 | 354.53 | 355.03 | 1,812,480 | -6.10(-1.69%) |
Oct 29, 2021 | 353.85 | 362.67 | 361.13 | 1,558,746 | +5.52(+1.55%) | |
Oct 28, 2021 | 349.24 | 356.63 | 349.24 | 355.61 | 1,371,852 | +6.63(+1.90%) |
Oct 27, 2021 | 348.69 | 350.63 | 340.85 | 348.98 | 1,683,382 | +0.28(+0.08%) |
Oct 26, 2021 | 346.71 | 348.70 | 1,737,451 | +5.11(+1.49%) | ||
Oct 25, 2021 | 340.19 | 347.09 | 336.76 | 343.59 | 1,938,266 | +2.07(+0.61%) |
Oct 22, 2021 | 339.75 | 342.82 | 337.64 | 341.52 | 1,318,992 | +1.89(+0.56%) |
Oct 21, 2021 | 342.22 | 343.26 | 337.44 | 339.63 | 1,337,404 | -0.42(-0.12%) |
Oct 20, 2021 | 338.00 | 341.90 | 327.39 | 340.05 | 2,457,747 | +3.75(+1.12%) |
Oct 19, 2021 | 338.11 | 345.16 | 332.17 | 336.30 | 3,639,308 | +4.00(+1.20%) |
Oct 18, 2021 | 330.33 | 332.38 | 323.05 | 332.30 | 1,520,528 | +0.80(+0.24%) |
Oct 15, 2021 | 332.20 | 333.40 | 330.00 | 331.50 | 1,387,247 | +0.54(+0.16%) |
Oct 14, 2021 | 328.39 | 332.78 | 328.32 | 330.96 | 1,432,359 | +4.96(+1.52%) |
Oct 13, 2021 | 325.67 | 328.72 | 325.14 | 326.00 | 1,867,068 | +1.55(+0.48%) |
Oct 12, 2021 | 328.00 | 329.10 | 321.88 | 324.45 | 1,277,055 | +0.27(+0.08%) |
Oct 11, 2021 | 326.50 | 329.21 | 323.84 | 324.18 | 979,098 | -4.36(-1.33%) |
Oct 08, 2021 | 339.69 | 342.10 | 328.01 | 328.54 | 1,368,137 | -9.80(-2.90%) |
Oct 07, 2021 | 341.36 | 346.84 | 337.85 | 338.34 | 1,906,574 | +3.40(+1.02%) |
Oct 06, 2021 | 329.54 | 335.38 | 327.50 | 334.94 | 1,850,785 | +4.87(+1.48%) |
Oct 05, 2021 | 325.93 | 335.08 | 323.60 | 330.07 | 1,477,201 | +6.42(+1.98%) |
Oct 04, 2021 | 333.35 | 333.72 | 321.05 | 323.65 | 2,108,079 | -12.85(-3.82%) |