Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 326.39 | 330.62 | 323.74 | 323.85 | 170,686 | -2.38(-0.73%) |
Dec 30, 2021 | 327.54 | 331.01 | 325.69 | 326.23 | 141,963 | -2.76(-0.84%) |
Dec 29, 2021 | 326.73 | 331.25 | 326.09 | 328.99 | 293,334 | +3.61(+1.11%) |
Dec 28, 2021 | 326.79 | 328.92 | 323.75 | 325.38 | 236,380 | -1.11(-0.34%) |
Dec 27, 2021 | 323.44 | 326.75 | 321.10 | 326.50 | 133,426 | +3.73(+1.15%) |
Dec 23, 2021 | 324.84 | 325.08 | 320.97 | 322.77 | 231,928 | -0.80(-0.25%) |
Dec 22, 2021 | 318.06 | 323.70 | 316.44 | 323.57 | 433,633 | +6.60(+2.08%) |
Dec 21, 2021 | 311.44 | 319.62 | 309.81 | 316.97 | 264,290 | +8.97(+2.91%) |
Dec 20, 2021 | 312.31 | 313.40 | 306.80 | 308.00 | 566,531 | -8.97(-2.83%) |
Dec 17, 2021 | 313.50 | 321.34 | 309.62 | 316.97 | 601,212 | +3.45(+1.10%) |
Dec 16, 2021 | 316.05 | 320.45 | 312.41 | 313.52 | 456,768 | -1.02(-0.32%) |
Dec 15, 2021 | 311.53 | 315.65 | 308.79 | 314.54 | 401,267 | +1.23(+0.39%) |
Dec 14, 2021 | 313.97 | 318.56 | 313.28 | 313.30 | 373,585 | -2.94(-0.93%) |
Dec 13, 2021 | 313.13 | 320.43 | 310.40 | 316.24 | 502,998 | -0.52(-0.17%) |
Dec 10, 2021 | 316.48 | 317.61 | 312.01 | 316.76 | 347,577 | +0.93(+0.29%) |
Dec 09, 2021 | 316.70 | 321.21 | 315.84 | 315.84 | 298,133 | -2.89(-0.91%) |
Dec 08, 2021 | 317.32 | 321.07 | 316.96 | 318.73 | 329,982 | +1.45(+0.46%) |
Dec 07, 2021 | 318.98 | 324.76 | 317.18 | 317.28 | 481,356 | +1.37(+0.43%) |
Dec 06, 2021 | 305.01 | 320.11 | 304.40 | 315.91 | 583,791 | +14.99(+4.98%) |
Dec 03, 2021 | 297.66 | 302.01 | 293.25 | 300.92 | 573,184 | +6.82(+2.32%) |
Dec 02, 2021 | 285.97 | 298.29 | 285.97 | 294.10 | 518,401 | +8.70(+3.05%) |
Dec 01, 2021 | 297.68 | 298.71 | 285.21 | 285.40 | 559,421 | -7.83(-2.67%) |
Nov 30, 2021 | 301.65 | 304.23 | 293.08 | 293.23 | 646,832 | -11.37(-3.73%) |
Nov 29, 2021 | 304.87 | 307.96 | 300.30 | 304.60 | 402,277 | +3.75(+1.25%) |
Nov 26, 2021 | 310.19 | 310.19 | 300.28 | 300.85 | 308,808 | -12.44(-3.97%) |
Nov 24, 2021 | 310.38 | 317.66 | 310.19 | 313.29 | 365,249 | +2.44(+0.79%) |
Nov 23, 2021 | 315.44 | 315.44 | 308.27 | 310.85 | 604,516 | -5.87(-1.85%) |
Nov 22, 2021 | 315.50 | 322.29 | 314.14 | 316.71 | 455,070 | +2.38(+0.76%) |
Nov 19, 2021 | 327.36 | 327.36 | 313.71 | 314.34 | 708,374 | -11.00(-3.38%) |
Nov 18, 2021 | 336.45 | 336.45 | 325.23 | 325.34 | 342,160 | -9.40(-2.81%) |
Nov 17, 2021 | 333.53 | 337.65 | 333.53 | 334.74 | 555,779 | -1.17(-0.35%) |
Nov 16, 2021 | 333.60 | 337.31 | 332.88 | 335.91 | 318,117 | +2.53(+0.76%) |
Nov 15, 2021 | 335.20 | 335.20 | 330.54 | 333.38 | 336,040 | -1.95(-0.58%) |
Nov 12, 2021 | 329.42 | 336.56 | 329.42 | 335.33 | 289,949 | +2.17(+0.65%) |
Nov 11, 2021 | 335.59 | 336.90 | 323.44 | 333.16 | 537,223 | -3.62(-1.08%) |
Nov 10, 2021 | 338.10 | 335.46 | 336.78 | 316,057 | -0.37(-0.11%) | |
Nov 09, 2021 | 347.38 | 347.98 | 333.57 | 337.16 | 675,065 | -9.94(-2.86%) |
Nov 08, 2021 | 349.79 | 349.89 | 345.12 | 347.10 | 287,144 | -0.89(-0.25%) |
Nov 05, 2021 | 343.33 | 351.43 | 341.24 | 347.98 | 248,220 | +6.75(+1.98%) |
Nov 04, 2021 | 345.02 | 345.02 | 337.69 | 341.24 | 509,953 | -1.55(-0.45%) |
Nov 03, 2021 | 363.65 | 363.65 | 337.61 | 342.78 | 524,520 | -21.35(-5.86%) |
Nov 02, 2021 | 357.26 | 364.62 | 352.66 | 364.13 | 291,280 | +10.31(+2.91%) |
Nov 01, 2021 | 351.70 | 355.84 | 350.74 | 353.82 | 567,281 | +2.26(+0.64%) |
Oct 29, 2021 | 340.46 | 353.98 | 338.11 | 351.56 | 524,548 | +9.44(+2.76%) |
Oct 28, 2021 | 342.75 | 353.48 | 337.98 | 342.12 | 963,853 | -18.62(-5.16%) |
Oct 27, 2021 | 368.24 | 370.07 | 358.57 | 360.75 | 329,430 | -6.98(-1.90%) |
Oct 26, 2021 | 372.32 | 367.44 | 367.73 | 316,147 | -3.49(-0.94%) | |
Oct 25, 2021 | 370.55 | 373.50 | 368.19 | 371.22 | 230,638 | +0.38(+0.10%) |
Oct 22, 2021 | 372.69 | 375.48 | 370.32 | 370.83 | 139,761 | -1.74(-0.47%) |
Oct 21, 2021 | 366.21 | 373.58 | 364.99 | 372.58 | 207,014 | +5.94(+1.62%) |
Oct 20, 2021 | 364.23 | 368.50 | 362.41 | 366.64 | 234,678 | +4.36(+1.20%) |
Oct 19, 2021 | 356.56 | 363.75 | 356.56 | 362.27 | 264,341 | +7.83(+2.21%) |
Oct 18, 2021 | 355.73 | 355.92 | 349.53 | 354.44 | 171,636 | -3.28(-0.92%) |
Oct 15, 2021 | 360.83 | 364.42 | 357.69 | 357.72 | 215,638 | -1.26(-0.35%) |
Oct 14, 2021 | 352.82 | 361.07 | 352.06 | 358.98 | 206,260 | +9.82(+2.81%) |
Oct 13, 2021 | 345.19 | 351.88 | 344.95 | 349.16 | 230,934 | +3.00(+0.87%) |
Oct 12, 2021 | 349.79 | 351.28 | 345.51 | 346.16 | 405,413 | -2.64(-0.76%) |
Oct 11, 2021 | 358.04 | 358.86 | 347.28 | 348.80 | 452,871 | -8.64(-2.42%) |
Oct 08, 2021 | 369.03 | 369.22 | 353.95 | 357.44 | 527,831 | -10.91(-2.96%) |
Oct 07, 2021 | 367.83 | 376.69 | 367.03 | 368.35 | 253,919 | -4.68(-1.25%) |
Oct 06, 2021 | 366.13 | 373.20 | 362.12 | 373.03 | 214,761 | +3.08(+0.83%) |
Oct 05, 2021 | 369.54 | 375.74 | 367.43 | 369.95 | 181,853 | +1.25(+0.34%) |
Oct 04, 2021 | 375.67 | 377.33 | 366.04 | 368.69 | 226,911 | -8.80(-2.33%) |