Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 360.99 | 362.81 | 357.08 | 358.69 | 1,707,796 | -2.79(-0.77%) |
Dec 30, 2021 | 363.56 | 365.47 | 361.17 | 361.47 | 1,236,424 | -0.64(-0.18%) |
Dec 29, 2021 | 363.77 | 365.17 | 360.44 | 362.11 | 1,414,360 | -1.32(-0.36%) |
Dec 28, 2021 | 364.67 | 366.92 | 362.14 | 363.43 | 1,629,847 | -0.40(-0.11%) |
Dec 27, 2021 | 362.85 | 364.84 | 360.99 | 363.84 | 1,525,576 | +2.81(+0.78%) |
Dec 23, 2021 | 359.85 | 363.43 | 359.64 | 361.02 | 1,732,220 | +2.54(+0.71%) |
Dec 22, 2021 | 356.69 | 360.05 | 355.61 | 358.48 | 1,586,178 | +1.88(+0.53%) |
Dec 21, 2021 | 352.95 | 358.25 | 351.38 | 356.60 | 3,138,099 | +8.17(+2.34%) |
Dec 20, 2021 | 352.10 | 352.19 | 343.78 | 348.43 | 3,974,620 | -9.55(-2.67%) |
Dec 17, 2021 | 364.93 | 369.12 | 356.89 | 357.99 | 7,573,830 | -14.60(-3.92%) |
Dec 16, 2021 | 370.48 | 374.90 | 367.36 | 372.58 | 3,812,277 | +7.00(+1.91%) |
Dec 15, 2021 | 365.20 | 366.99 | 356.86 | 365.59 | 2,982,087 | +1.02(+0.28%) |
Dec 14, 2021 | 359.63 | 368.02 | 359.35 | 364.57 | 2,973,063 | +3.92(+1.09%) |
Dec 13, 2021 | 366.79 | 366.79 | 358.79 | 360.65 | 2,465,471 | -6.02(-1.64%) |
Dec 10, 2021 | 373.18 | 373.98 | 364.42 | 366.67 | 2,019,742 | -5.09(-1.37%) |
Dec 09, 2021 | 371.02 | 375.23 | 368.49 | 371.76 | 2,251,308 | -0.78(-0.21%) |
Dec 08, 2021 | 376.20 | 376.65 | 370.49 | 372.54 | 1,739,195 | -2.62(-0.70%) |
Dec 07, 2021 | 369.03 | 376.69 | 368.54 | 375.15 | 2,602,977 | +10.14(+2.78%) |
Dec 06, 2021 | 364.43 | 369.05 | 359.57 | 365.02 | 2,129,462 | +6.16(+1.72%) |
Dec 03, 2021 | 365.56 | 365.56 | 355.39 | 358.86 | 2,994,691 | -4.51(-1.24%) |
Dec 02, 2021 | 354.42 | 364.82 | 352.57 | 363.37 | 3,560,314 | +10.37(+2.94%) |
Dec 01, 2021 | 359.88 | 365.82 | 352.74 | 353.00 | 2,640,729 | -2.35(-0.66%) |
Nov 30, 2021 | 357.72 | 360.80 | 351.87 | 355.35 | 4,896,697 | -5.18(-1.44%) |
Nov 29, 2021 | 367.49 | 369.69 | 356.71 | 360.53 | 3,090,198 | -2.66(-0.73%) |
Nov 26, 2021 | 358.61 | 365.35 | 356.96 | 363.19 | 2,881,855 | -9.14(-2.46%) |
Nov 24, 2021 | 377.75 | 380.06 | 371.50 | 372.33 | 2,344,003 | -6.67(-1.76%) |
Nov 23, 2021 | 373.31 | 379.57 | 370.76 | 379.00 | 2,575,840 | +9.50(+2.57%) |
Nov 22, 2021 | 366.70 | 375.40 | 363.92 | 369.50 | 3,279,428 | +8.18(+2.26%) |
Nov 19, 2021 | 356.65 | 363.98 | 355.40 | 361.32 | 2,800,347 | -3.71(-1.02%) |
Nov 18, 2021 | 365.90 | 365.90 | 364.77 | 365.03 | 1,980,685 | -0.17(-0.05%) |
Nov 17, 2021 | 374.81 | 375.55 | 365.12 | 365.20 | 3,133,637 | -10.76(-2.86%) |
Nov 16, 2021 | 376.73 | 378.50 | 372.15 | 375.96 | 1,390,889 | -1.60(-0.43%) |
Nov 15, 2021 | 378.68 | 379.93 | 376.73 | 377.57 | 1,541,140 | -0.09(-0.02%) |
Nov 12, 2021 | 375.88 | 377.84 | 372.33 | 377.66 | 1,458,189 | +2.40(+0.64%) |
Nov 11, 2021 | 373.21 | 376.59 | 371.69 | 375.26 | 1,340,735 | +3.00(+0.81%) |
Nov 10, 2021 | 375.25 | 372.26 | 2,402,369 | -5.81(-1.54%) | ||
Nov 09, 2021 | 378.78 | 380.15 | 373.14 | 378.07 | 2,407,506 | -2.79(-0.73%) |
Nov 08, 2021 | 382.31 | 385.81 | 380.51 | 380.86 | 1,849,330 | +1.18(+0.31%) |
Nov 05, 2021 | 383.71 | 386.56 | 378.77 | 379.69 | 2,257,509 | -0.92(-0.24%) |
Nov 04, 2021 | 386.75 | 388.00 | 375.90 | 380.61 | 4,074,146 | -9.17(-2.35%) |
Nov 03, 2021 | 394.64 | 395.47 | 384.80 | 389.78 | 3,800,938 | -5.55(-1.40%) |
Nov 02, 2021 | 387.17 | 397.48 | 385.01 | 395.33 | 3,216,489 | +6.67(+1.72%) |
Nov 01, 2021 | 389.00 | 387.62 | 385.44 | 388.66 | 1,951,573 | +3.12(+0.81%) |
Oct 29, 2021 | 386.16 | 387.97 | 383.51 | 385.53 | 2,210,474 | -1.37(-0.35%) |
Oct 28, 2021 | 384.27 | 387.00 | 381.53 | 386.90 | 1,549,452 | +3.57(+0.93%) |
Oct 27, 2021 | 388.52 | 389.93 | 382.92 | 383.33 | 2,215,285 | -6.17(-1.59%) |
Oct 26, 2021 | 388.35 | 389.51 | 1,976,119 | +2.67(+0.69%) | ||
Oct 25, 2021 | 388.20 | 391.26 | 385.46 | 386.84 | 1,955,468 | +0.40(+0.10%) |
Oct 22, 2021 | 382.40 | 387.41 | 381.57 | 386.44 | 2,588,210 | +6.28(+1.65%) |
Oct 21, 2021 | 379.42 | 384.89 | 377.39 | 380.16 | 2,318,064 | -0.28(-0.07%) |
Oct 20, 2021 | 383.34 | 386.45 | 378.86 | 380.44 | 2,629,455 | -3.98(-1.04%) |
Oct 19, 2021 | 387.24 | 387.87 | 382.12 | 384.42 | 2,751,688 | -1.43(-0.37%) |
Oct 18, 2021 | 380.55 | 387.95 | 380.17 | 385.85 | 4,104,203 | +7.11(+1.88%) |
Oct 15, 2021 | 375.24 | 379.86 | 369.67 | 378.74 | 6,927,637 | +13.87(+3.80%) |
Oct 14, 2021 | 365.62 | 367.17 | 356.48 | 364.87 | 3,618,875 | +4.56(+1.27%) |
Oct 13, 2021 | 361.89 | 362.24 | 353.14 | 360.31 | 2,564,733 | -0.21(-0.06%) |
Oct 12, 2021 | 360.23 | 362.44 | 355.38 | 360.52 | 2,238,066 | +1.20(+0.33%) |
Oct 11, 2021 | 366.46 | 370.24 | 359.11 | 359.31 | 1,914,822 | -7.06(-1.93%) |
Oct 08, 2021 | 364.53 | 367.77 | 362.06 | 366.38 | 1,551,113 | +2.04(+0.56%) |
Oct 07, 2021 | 366.47 | 371.08 | 363.53 | 364.33 | 2,515,606 | +2.40(+0.66%) |
Oct 06, 2021 | 356.65 | 363.33 | 353.18 | 361.94 | 2,263,352 | +2.09(+0.58%) |
Oct 05, 2021 | 352.65 | 362.08 | 350.70 | 359.85 | 2,689,261 | +10.88(+3.12%) |
Oct 04, 2021 | 354.62 | 360.83 | 347.73 | 348.97 | 3,102,951 | -5.46(-1.54%) |