Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 392.87 | 394.24 | 390.60 | 391.09 | 35,505,448 | -2.46(-0.62%) |
Dec 30, 2021 | 394.51 | 396.71 | 392.96 | 393.55 | 24,142,796 | -1.18(-0.30%) |
Dec 29, 2021 | 394.92 | 396.20 | 392.33 | 394.73 | 32,663,274 | -0.06(-0.01%) |
Dec 28, 2021 | 397.53 | 397.71 | 393.90 | 394.79 | 33,546,622 | -1.84(-0.46%) |
Dec 27, 2021 | 391.48 | 396.62 | 390.18 | 396.62 | 33,729,116 | +6.45(+1.65%) |
Dec 23, 2021 | 387.61 | 391.63 | 387.31 | 390.18 | 30,107,436 | +2.92(+0.75%) |
Dec 22, 2021 | 382.30 | 387.46 | 381.63 | 387.26 | 37,617,752 | +4.66(+1.22%) |
Dec 21, 2021 | 377.52 | 382.91 | 373.74 | 382.60 | 49,568,364 | +8.38(+2.24%) |
Dec 20, 2021 | 373.12 | 375.02 | 371.06 | 374.22 | 66,296,024 | -3.67(-0.97%) |
Dec 17, 2021 | 376.34 | 382.09 | 374.80 | 377.89 | 83,787,144 | -1.89(-0.50%) |
Dec 16, 2021 | 390.78 | 391.20 | 378.18 | 379.78 | 83,908,264 | -10.02(-2.57%) |
Dec 15, 2021 | 380.86 | 390.17 | 376.88 | 389.81 | 74,813,992 | +8.69(+2.28%) |
Dec 14, 2021 | 380.23 | 385.85 | 375.27 | 381.12 | 76,482,184 | -3.99(-1.04%) |
Dec 13, 2021 | 390.74 | 391.06 | 384.73 | 385.10 | 50,987,836 | -4.65(-1.19%) |
Dec 10, 2021 | 389.38 | 391.00 | 386.18 | 389.76 | 53,864,568 | +3.21(+0.83%) |
Dec 09, 2021 | 391.08 | 392.90 | 386.35 | 386.55 | 50,814,040 | -5.77(-1.47%) |
Dec 08, 2021 | 390.90 | 392.52 | 388.99 | 392.32 | 39,843,364 | +1.75(+0.45%) |
Dec 07, 2021 | 385.86 | 391.36 | 385.82 | 390.57 | 57,026,036 | +11.42(+3.01%) |
Dec 06, 2021 | 376.63 | 380.53 | 372.38 | 379.15 | 68,740,160 | +3.01(+0.80%) |
Dec 03, 2021 | 384.17 | 385.18 | 371.99 | 376.14 | 107,318,784 | -6.66(-1.74%) |
Dec 02, 2021 | 378.76 | 384.59 | 377.33 | 382.80 | 85,743,648 | +2.75(+0.72%) |
Dec 01, 2021 | 391.01 | 393.17 | 379.59 | 380.05 | 79,448,128 | -6.59(-1.70%) |
Nov 30, 2021 | 391.50 | 393.87 | 384.60 | 386.63 | 82,555,040 | -5.76(-1.47%) |
Nov 29, 2021 | 388.67 | 400.20 | 383.49 | 392.40 | 55,372,912 | +8.33(+2.17%) |
Nov 26, 2021 | 388.88 | 391.67 | 382.66 | 384.06 | 52,491,100 | -7.42(-1.90%) |
Nov 24, 2021 | 387.72 | 391.77 | 385.38 | 391.48 | 47,827,008 | +1.26(+0.32%) |
Nov 23, 2021 | 390.85 | 392.93 | 385.75 | 390.23 | 71,401,256 | -6.35(-1.60%) |
Nov 22, 2021 | 398.17 | 401.25 | 391.91 | 396.58 | 62,630,684 | -0.00(-0.00%) |
Nov 19, 2021 | 396.07 | 397.90 | 395.24 | 396.58 | 46,031,588 | +2.15(+0.55%) |
Nov 18, 2021 | 392.44 | 394.92 | 390.24 | 394.43 | 46,486,256 | +3.83(+0.98%) |
Nov 17, 2021 | 390.49 | 392.43 | 389.40 | 390.59 | 29,142,864 | +0.42(+0.11%) |
Nov 16, 2021 | 386.67 | 390.67 | 386.49 | 390.17 | 28,316,374 | +2.76(+0.71%) |
Nov 15, 2021 | 388.69 | 389.01 | 384.94 | 387.41 | 34,232,912 | -0.09(-0.02%) |
Nov 12, 2021 | 384.62 | 388.04 | 383.01 | 387.50 | 35,376,016 | +4.04(+1.05%) |
Nov 11, 2021 | 385.41 | 385.58 | 383.12 | 383.46 | 32,688,038 | -3.35(-0.87%) |
Nov 10, 2021 | 385.31 | 386.81 | 55,342,572 | -1.30(-0.33%) | ||
Nov 09, 2021 | 391.88 | 392.28 | 386.73 | 388.11 | 51,292,244 | -2.69(-0.69%) |
Nov 08, 2021 | 391.30 | 392.33 | 390.15 | 390.80 | 29,681,348 | -0.53(-0.14%) |
Nov 05, 2021 | 392.74 | 393.67 | 389.91 | 391.33 | 44,190,072 | +0.37(+0.10%) |
Nov 04, 2021 | 387.28 | 391.92 | 386.73 | 390.95 | 40,972,200 | +4.95(+1.28%) |
Nov 03, 2021 | 382.44 | 386.43 | 381.39 | 386.01 | 34,299,032 | +4.05(+1.06%) |
Nov 02, 2021 | 379.74 | 382.43 | 379.69 | 381.95 | 25,574,258 | +1.59(+0.42%) |
Nov 01, 2021 | 379.51 | 380.49 | 377.41 | 380.36 | 31,330,544 | +1.30(+0.34%) |
Oct 29, 2021 | 374.11 | 379.23 | 379.06 | 38,067,612 | +1.86(+0.49%) | |
Oct 28, 2021 | 374.98 | 377.46 | 374.20 | 377.21 | 38,618,428 | +4.14(+1.11%) |
Oct 27, 2021 | 372.65 | 376.16 | 372.39 | 373.07 | 46,518,748 | +0.86(+0.23%) |
Oct 26, 2021 | 373.29 | 372.20 | 48,000,456 | +1.17(+0.32%) | ||
Oct 25, 2021 | 368.71 | 371.96 | 371.03 | 33,153,658 | +3.74(+1.02%) | |
Oct 22, 2021 | 369.12 | 370.09 | 365.59 | 367.29 | 36,949,992 | -3.09(-0.84%) |
Oct 21, 2021 | 367.33 | 370.58 | 367.03 | 370.39 | 25,843,918 | +2.25(+0.61%) |
Oct 20, 2021 | 369.08 | 369.69 | 366.65 | 368.14 | 31,928,250 | -0.48(-0.13%) |
Oct 19, 2021 | 366.93 | 368.67 | 365.90 | 368.62 | 29,571,208 | +2.77(+0.76%) |
Oct 18, 2021 | 360.90 | 366.07 | 360.29 | 365.85 | 35,079,424 | +3.64(+1.01%) |
Oct 15, 2021 | 361.17 | 362.33 | 360.13 | 362.21 | 41,171,084 | +2.27(+0.63%) |
Oct 14, 2021 | 357.05 | 360.16 | 356.39 | 359.94 | 44,188,096 | +6.51(+1.84%) |
Oct 13, 2021 | 352.95 | 354.11 | 350.91 | 353.43 | 40,803,460 | +2.74(+0.78%) |
Oct 12, 2021 | 353.31 | 353.76 | 349.98 | 350.69 | 44,670,492 | -1.16(-0.33%) |
Oct 11, 2021 | 353.02 | 356.57 | 351.76 | 351.85 | 35,453,088 | -2.72(-0.77%) |
Oct 08, 2021 | 357.44 | 357.67 | 354.03 | 354.57 | 42,599,560 | -1.73(-0.48%) |
Oct 07, 2021 | 356.18 | 359.02 | 355.64 | 356.30 | 40,098,440 | +3.19(+0.90%) |
Oct 06, 2021 | 347.62 | 353.38 | 346.71 | 353.11 | 57,758,060 | +2.25(+0.64%) |
Oct 05, 2021 | 347.26 | 353.13 | 347.03 | 350.86 | 48,022,740 | +4.67(+1.35%) |
Oct 04, 2021 | 351.98 | 352.31 | 343.94 | 346.19 | 78,139,440 | -7.42(-2.10%) |