Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 347.76 | 348.93 | 347.18 | 347.58 | 3,275,735 | -0.72(-0.21%) |
Dec 30, 2021 | 349.84 | 350.83 | 347.84 | 348.29 | 2,983,411 | -0.74(-0.21%) |
Dec 29, 2021 | 348.13 | 349.79 | 348.02 | 349.03 | 3,140,587 | +0.81(+0.23%) |
Dec 28, 2021 | 347.38 | 349.30 | 347.16 | 348.22 | 3,186,591 | +1.02(+0.29%) |
Dec 27, 2021 | 344.46 | 347.23 | 344.11 | 347.19 | 2,711,796 | +3.41(+0.99%) |
Dec 23, 2021 | 342.86 | 344.88 | 342.64 | 343.79 | 2,775,304 | +1.88(+0.55%) |
Dec 22, 2021 | 339.57 | 342.06 | 338.82 | 341.90 | 3,129,732 | +2.37(+0.70%) |
Dec 21, 2021 | 336.90 | 339.60 | 336.28 | 339.53 | 4,903,225 | +5.40(+1.61%) |
Dec 20, 2021 | 334.24 | 334.49 | 331.52 | 334.13 | 7,616,665 | -4.17(-1.23%) |
Dec 17, 2021 | 340.86 | 341.46 | 337.43 | 338.31 | 11,127,906 | -4.92(-1.43%) |
Dec 16, 2021 | 344.98 | 346.16 | 342.15 | 343.23 | 9,916,408 | -0.35(-0.10%) |
Dec 15, 2021 | 339.78 | 343.74 | 338.46 | 343.58 | 9,709,717 | +3.48(+1.02%) |
Dec 14, 2021 | 339.67 | 342.25 | 338.96 | 340.11 | 4,264,437 | -0.83(-0.24%) |
Dec 13, 2021 | 343.22 | 343.75 | 340.53 | 340.94 | 4,773,383 | -3.05(-0.89%) |
Dec 10, 2021 | 343.37 | 344.08 | 341.48 | 343.99 | 4,037,303 | +2.03(+0.59%) |
Dec 09, 2021 | 340.66 | 342.98 | 340.28 | 341.96 | 3,950,045 | +0.11(+0.03%) |
Dec 08, 2021 | 342.02 | 342.69 | 340.35 | 341.85 | 3,510,044 | +0.24(+0.07%) |
Dec 07, 2021 | 339.88 | 342.44 | 339.75 | 341.61 | 5,511,902 | +4.70(+1.39%) |
Dec 06, 2021 | 333.51 | 338.06 | 333.10 | 336.91 | 7,348,809 | +6.28(+1.90%) |
Dec 03, 2021 | 332.17 | 332.78 | 327.61 | 330.63 | 11,902,094 | -0.35(-0.11%) |
Dec 02, 2021 | 326.39 | 332.26 | 325.78 | 330.98 | 8,702,567 | +5.87(+1.81%) |
Dec 01, 2021 | 332.34 | 334.58 | 324.97 | 325.11 | 8,813,615 | -4.24(-1.29%) |
Nov 30, 2021 | 332.98 | 334.15 | 328.83 | 329.35 | 9,968,611 | -6.01(-1.79%) |
Nov 29, 2021 | 336.69 | 336.86 | 333.19 | 335.35 | 5,479,219 | +2.07(+0.62%) |
Nov 26, 2021 | 334.53 | 335.61 | 331.69 | 333.28 | 9,503,536 | -8.60(-2.52%) |
Nov 24, 2021 | 340.00 | 342.05 | 339.75 | 341.88 | 4,447,283 | +0.01(+0.00%) |
Nov 23, 2021 | 340.21 | 342.21 | 339.31 | 341.87 | 6,063,111 | +1.74(+0.51%) |
Nov 22, 2021 | 341.36 | 343.04 | 340.03 | 340.14 | 5,162,035 | +0.28(+0.08%) |
Nov 19, 2021 | 341.75 | 341.75 | 339.35 | 339.86 | 3,711,427 | -2.62(-0.76%) |
Nov 18, 2021 | 343.12 | 342.71 | 342.26 | 342.48 | 3,607,554 | -0.48(-0.14%) |
Nov 17, 2021 | 344.47 | 344.60 | 342.66 | 342.95 | 3,117,269 | -1.98(-0.57%) |
Nov 16, 2021 | 344.83 | 346.47 | 344.71 | 344.93 | 2,861,490 | +0.66(+0.19%) |
Nov 15, 2021 | 345.57 | 345.70 | 343.77 | 344.28 | 2,678,664 | -0.04(-0.01%) |
Nov 12, 2021 | 343.75 | 344.75 | 342.69 | 344.31 | 3,252,527 | +1.73(+0.51%) |
Nov 11, 2021 | 344.23 | 344.30 | 342.50 | 342.58 | 2,575,950 | -1.53(-0.45%) |
Nov 10, 2021 | 345.50 | 344.11 | 3,681,540 | -2.11(-0.61%) | ||
Nov 09, 2021 | 347.09 | 347.16 | 344.83 | 346.22 | 3,859,839 | -0.99(-0.29%) |
Nov 08, 2021 | 347.92 | 348.47 | 346.27 | 347.21 | 3,205,011 | +0.97(+0.28%) |
Nov 05, 2021 | 345.92 | 347.80 | 344.90 | 346.24 | 4,710,202 | +1.86(+0.54%) |
Nov 04, 2021 | 344.37 | 344.67 | 342.97 | 344.38 | 4,060,313 | -0.20(-0.06%) |
Nov 03, 2021 | 343.01 | 344.85 | 342.05 | 344.58 | 3,729,245 | +0.94(+0.27%) |
Nov 02, 2021 | 342.53 | 343.93 | 341.94 | 343.64 | 2,756,681 | +1.37(+0.40%) |
Nov 01, 2021 | 342.57 | 342.58 | 341.17 | 342.26 | 2,673,883 | +0.86(+0.25%) |
Oct 29, 2021 | 339.90 | 341.68 | 339.65 | 341.41 | 3,126,448 | +0.89(+0.26%) |
Oct 28, 2021 | 339.04 | 340.60 | 339.04 | 340.52 | 2,611,271 | +2.21(+0.65%) |
Oct 27, 2021 | 341.27 | 341.47 | 338.29 | 338.31 | 3,714,813 | -2.40(-0.70%) |
Oct 26, 2021 | 341.72 | 340.71 | 3,337,110 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.58 | 341.08 | 339.56 | 340.76 | 2,639,561 | +0.77(+0.23%) |
Oct 22, 2021 | 339.25 | 340.83 | 338.63 | 339.99 | 4,063,088 | +0.74(+0.22%) |
Oct 21, 2021 | 338.70 | 339.37 | 337.66 | 339.24 | 2,353,183 | -0.07(-0.02%) |
Oct 20, 2021 | 337.86 | 339.83 | 337.73 | 339.31 | 3,012,308 | +1.50(+0.44%) |
Oct 19, 2021 | 337.06 | 337.86 | 336.23 | 337.81 | 2,495,554 | +1.87(+0.56%) |
Oct 18, 2021 | 334.84 | 336.55 | 333.80 | 335.95 | 3,468,802 | -0.33(-0.10%) |
Oct 15, 2021 | 335.14 | 336.50 | 334.44 | 336.28 | 4,414,125 | +3.66(+1.10%) |
Oct 14, 2021 | 330.79 | 332.71 | 330.21 | 332.62 | 4,741,603 | +4.99(+1.52%) |
Oct 13, 2021 | 327.69 | 328.26 | 324.99 | 327.63 | 4,398,366 | +0.10(+0.03%) |
Oct 12, 2021 | 329.16 | 329.74 | 326.96 | 327.53 | 5,350,809 | -1.14(-0.35%) |
Oct 11, 2021 | 331.22 | 333.03 | 328.56 | 328.67 | 4,297,946 | -2.43(-0.73%) |
Oct 08, 2021 | 331.47 | 331.99 | 330.19 | 331.10 | 3,839,838 | -0.10(-0.03%) |
Oct 07, 2021 | 330.47 | 333.23 | 330.43 | 331.19 | 5,566,929 | +3.34(+1.02%) |
Oct 06, 2021 | 324.38 | 328.02 | 322.47 | 327.85 | 6,582,813 | +0.94(+0.29%) |
Oct 05, 2021 | 325.00 | 328.56 | 324.37 | 326.91 | 4,012,368 | +2.97(+0.92%) |
Oct 04, 2021 | 326.41 | 327.76 | 322.09 | 323.94 | 7,384,576 | -3.02(-0.92%) |