Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 331.20 | 332.03 | 328.60 | 329.06 | 18,398,260 | -2.94(-0.88%) |
Dec 30, 2021 | 334.53 | 335.72 | 331.50 | 332.00 | 16,318,453 | -2.57(-0.77%) |
Dec 29, 2021 | 333.93 | 336.87 | 332.35 | 334.57 | 15,360,883 | +0.69(+0.21%) |
Dec 28, 2021 | 335.74 | 336.39 | 332.97 | 333.88 | 15,981,187 | -1.17(-0.35%) |
Dec 27, 2021 | 328.22 | 335.09 | 328.19 | 335.06 | 20,364,394 | +7.59(+2.32%) |
Dec 23, 2021 | 325.57 | 329.13 | 325.55 | 327.46 | 20,050,868 | +1.46(+0.45%) |
Dec 22, 2021 | 321.21 | 326.40 | 318.72 | 326.01 | 25,363,716 | +5.66(+1.77%) |
Dec 21, 2021 | 316.31 | 320.65 | 312.90 | 320.35 | 25,285,250 | +7.34(+2.35%) |
Dec 20, 2021 | 313.14 | 315.82 | 310.71 | 313.00 | 29,022,858 | -3.81(-1.20%) |
Dec 17, 2021 | 313.95 | 317.91 | 310.40 | 316.81 | 49,205,580 | -1.08(-0.34%) |
Dec 16, 2021 | 328.46 | 329.49 | 316.05 | 317.89 | 35,760,756 | -9.54(-2.91%) |
Dec 15, 2021 | 321.52 | 327.95 | 317.50 | 327.43 | 36,097,052 | +6.17(+1.92%) |
Dec 14, 2021 | 326.03 | 327.42 | 317.11 | 321.25 | 45,387,372 | -12.05(-3.62%) |
Dec 13, 2021 | 333.32 | 336.37 | 331.76 | 333.30 | 29,180,936 | +5.61(+1.71%) |
Dec 10, 2021 | 327.75 | 335.60 | 327.56 | 327.69 | 38,936,264 | +1.78(+0.55%) |
Dec 09, 2021 | 327.19 | 329.23 | 324.95 | 325.91 | 22,689,430 | -1.83(-0.56%) |
Dec 08, 2021 | 328.07 | 328.26 | 323.66 | 327.74 | 25,286,432 | +0.05(+0.01%) |
Dec 07, 2021 | 324.48 | 328.55 | 322.97 | 327.69 | 31,674,774 | +8.54(+2.68%) |
Dec 06, 2021 | 316.96 | 320.38 | 312.34 | 319.15 | 30,673,968 | +3.11(+0.98%) |
Dec 03, 2021 | 324.82 | 325.52 | 311.16 | 316.04 | 42,720,884 | -6.84(-2.12%) |
Dec 02, 2021 | 323.17 | 325.49 | 320.73 | 322.88 | 31,416,534 | -0.08(-0.02%) |
Dec 01, 2021 | 327.89 | 331.96 | 322.28 | 322.95 | 34,075,464 | -0.50(-0.15%) |
Nov 30, 2021 | 328.08 | 330.49 | 321.89 | 323.45 | 43,779,460 | -5.91(-1.79%) |
Nov 29, 2021 | 327.71 | 331.71 | 327.51 | 329.36 | 29,165,598 | +6.80(+2.11%) |
Nov 26, 2021 | 327.13 | 330.63 | 321.04 | 322.56 | 24,752,166 | -6.85(-2.08%) |
Nov 24, 2021 | 329.02 | 330.86 | 326.70 | 329.42 | 22,139,540 | -0.97(-0.30%) |
Nov 23, 2021 | 329.77 | 329.77 | 326.36 | 330.39 | 31,094,046 | -2.10(-0.63%) |
Nov 22, 2021 | 337.18 | 342.12 | 332.22 | 332.49 | 32,345,476 | -3.48(-1.03%) |
Nov 19, 2021 | 335.24 | 337.65 | 334.81 | 335.97 | 22,448,272 | +2.35(+0.70%) |
Nov 18, 2021 | 330.88 | 334.33 | 333.43 | 333.62 | 22,937,510 | +1.82(+0.55%) |
Nov 17, 2021 | 331.62 | 334.80 | 330.70 | 331.80 | 19,436,636 | +0.22(+0.07%) |
Nov 16, 2021 | 327.83 | 332.71 | 327.67 | 331.57 | 21,243,312 | +3.36(+1.02%) |
Nov 15, 2021 | 329.65 | 329.97 | 326.23 | 328.21 | 17,106,362 | -0.63(-0.19%) |
Nov 12, 2021 | 326.12 | 329.35 | 325.99 | 328.85 | 24,401,538 | +4.19(+1.29%) |
Nov 11, 2021 | 323.51 | 325.97 | 323.29 | 324.66 | 17,237,474 | -0.31(-0.10%) |
Nov 10, 2021 | 326.75 | 324.97 | 26,074,752 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.23 | 330.80 | 326.71 | 328.92 | 21,796,902 | -0.19(-0.06%) |
Nov 08, 2021 | 329.42 | 329.76 | 326.62 | 329.11 | 21,383,126 | +0.91(+0.28%) |
Nov 05, 2021 | 330.60 | 330.87 | 326.61 | 328.20 | 23,110,646 | -0.41(-0.12%) |
Nov 04, 2021 | 325.11 | 328.67 | 321.81 | 328.62 | 24,562,184 | +2.42(+0.74%) |
Nov 03, 2021 | 326.10 | 327.05 | 322.92 | 326.19 | 22,005,234 | +0.85(+0.26%) |
Nov 02, 2021 | 322.59 | 325.66 | 322.29 | 325.34 | 27,110,724 | +4.99(+1.56%) |
Nov 01, 2021 | 323.61 | 320.33 | 318.74 | 320.36 | 27,754,208 | -3.51(-1.08%) |
Oct 29, 2021 | 316.55 | 324.11 | 323.87 | 35,598,088 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.75 | 317.28 | 316.74 | 26,917,766 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.61 | 318.48 | 308.61 | 315.62 | 53,826,172 | +12.75(+4.21%) |
Oct 26, 2021 | 303.73 | 302.86 | 28,682,570 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.06 | 17,965,472 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.14 | 300.61 | 301.93 | 17,867,152 | -1.56(-0.51%) | |
Oct 21, 2021 | 299.99 | 303.75 | 299.20 | 303.50 | 17,311,434 | +3.27(+1.09%) |
Oct 20, 2021 | 301.98 | 302.46 | 298.95 | 300.22 | 16,926,440 | -0.80(-0.27%) |
Oct 19, 2021 | 301.14 | 302.07 | 300.04 | 301.02 | 18,090,796 | +0.96(+0.32%) |
Oct 18, 2021 | 296.47 | 301.01 | 295.62 | 300.07 | 23,269,812 | +2.97(+1.00%) |
Oct 15, 2021 | 295.27 | 297.33 | 293.49 | 297.10 | 26,069,846 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.18 | 290.87 | 295.67 | 27,901,390 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.33 | 286.63 | 289.38 | 23,979,980 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.53 | 285.52 | 286.03 | 18,394,302 | -1.32(-0.46%) |
Oct 11, 2021 | 286.07 | 291.00 | 285.90 | 287.35 | 19,756,536 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.89 | 287.96 | 18,109,162 | +0.00(+0.00%) |
Oct 07, 2021 | 288.27 | 289.71 | 287.05 | 287.96 | 20,912,894 | +1.70(+0.59%) |
Oct 06, 2021 | 279.10 | 286.77 | 278.84 | 286.26 | 28,656,248 | +4.25(+1.51%) |
Oct 05, 2021 | 277.41 | 283.61 | 277.41 | 282.01 | 25,567,490 | +5.44(+1.97%) |
Oct 04, 2021 | 280.68 | 281.02 | 273.71 | 276.57 | 32,083,814 | -5.77(-2.04%) |