Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 346.02 | 347.19 | 345.45 | 345.84 | 3,292,151 | -0.71(-0.21%) |
Dec 30, 2021 | 348.10 | 349.08 | 346.11 | 346.56 | 2,998,362 | -0.73(-0.21%) |
Dec 29, 2021 | 346.39 | 348.04 | 346.29 | 347.29 | 3,156,326 | +0.81(+0.23%) |
Dec 28, 2021 | 345.64 | 347.56 | 345.43 | 346.48 | 3,202,560 | +1.02(+0.29%) |
Dec 27, 2021 | 342.74 | 345.50 | 342.40 | 345.46 | 2,725,386 | +3.39(+0.99%) |
Dec 23, 2021 | 341.15 | 343.16 | 340.93 | 342.07 | 2,789,212 | +1.88(+0.55%) |
Dec 22, 2021 | 337.88 | 340.36 | 337.13 | 340.20 | 3,145,416 | +2.36(+0.70%) |
Dec 21, 2021 | 335.22 | 337.90 | 334.60 | 337.84 | 4,927,797 | +5.37(+1.61%) |
Dec 20, 2021 | 332.57 | 332.82 | 329.87 | 332.47 | 7,654,836 | -4.15(-1.23%) |
Dec 17, 2021 | 339.16 | 339.76 | 335.74 | 336.62 | 11,183,673 | -4.90(-1.43%) |
Dec 16, 2021 | 343.26 | 344.44 | 340.44 | 341.52 | 9,966,097 | -0.35(-0.10%) |
Dec 15, 2021 | 338.09 | 342.02 | 336.77 | 341.87 | 9,758,370 | +3.46(+1.02%) |
Dec 14, 2021 | 337.98 | 340.54 | 337.27 | 338.41 | 4,285,806 | -0.83(-0.24%) |
Dec 13, 2021 | 341.51 | 342.04 | 338.83 | 339.24 | 4,797,302 | -3.03(-0.89%) |
Dec 10, 2021 | 341.66 | 342.37 | 339.78 | 342.27 | 4,057,533 | +2.01(+0.59%) |
Dec 09, 2021 | 338.96 | 341.27 | 338.58 | 340.25 | 3,969,838 | +0.11(+0.03%) |
Dec 08, 2021 | 340.31 | 340.98 | 338.65 | 340.14 | 3,527,632 | +0.24(+0.07%) |
Dec 07, 2021 | 338.18 | 340.73 | 338.05 | 339.90 | 5,539,521 | +4.68(+1.39%) |
Dec 06, 2021 | 331.85 | 336.37 | 331.43 | 335.23 | 7,385,633 | +6.25(+1.90%) |
Dec 03, 2021 | 330.52 | 331.12 | 325.98 | 328.98 | 11,961,733 | -0.35(-0.11%) |
Dec 02, 2021 | 324.77 | 330.60 | 324.16 | 329.33 | 8,746,174 | +5.84(+1.81%) |
Dec 01, 2021 | 330.69 | 332.91 | 323.35 | 323.49 | 8,857,779 | -4.22(-1.29%) |
Nov 30, 2021 | 331.31 | 332.48 | 327.19 | 327.70 | 10,018,562 | -5.98(-1.79%) |
Nov 29, 2021 | 335.01 | 335.18 | 331.53 | 333.68 | 5,506,674 | +2.06(+0.62%) |
Nov 26, 2021 | 332.86 | 333.94 | 330.04 | 331.62 | 9,551,156 | -8.56(-2.52%) |
Nov 24, 2021 | 338.31 | 340.34 | 338.06 | 340.18 | 4,469,568 | +0.01(+0.00%) |
Nov 23, 2021 | 338.52 | 340.50 | 337.62 | 340.17 | 6,093,492 | +1.73(+0.51%) |
Nov 22, 2021 | 339.66 | 341.33 | 338.34 | 338.44 | 5,187,901 | +0.27(+0.08%) |
Nov 19, 2021 | 340.05 | 340.05 | 337.66 | 338.17 | 3,730,024 | -2.60(-0.76%) |
Nov 18, 2021 | 341.41 | 341.00 | 340.56 | 340.77 | 3,625,632 | -0.48(-0.14%) |
Nov 17, 2021 | 342.75 | 342.88 | 340.95 | 341.24 | 3,132,889 | -1.97(-0.57%) |
Nov 16, 2021 | 343.11 | 344.74 | 343.00 | 343.21 | 2,875,829 | +0.65(+0.19%) |
Nov 15, 2021 | 343.85 | 343.97 | 342.06 | 342.56 | 2,692,086 | -0.04(-0.01%) |
Nov 12, 2021 | 342.04 | 343.03 | 340.99 | 342.60 | 3,268,825 | +1.73(+0.51%) |
Nov 11, 2021 | 342.51 | 342.58 | 340.80 | 340.87 | 2,588,858 | -1.53(-0.45%) |
Nov 10, 2021 | 343.77 | 342.40 | 3,699,988 | -2.10(-0.61%) | ||
Nov 09, 2021 | 345.36 | 345.43 | 343.11 | 344.49 | 3,879,180 | -0.99(-0.29%) |
Nov 08, 2021 | 346.18 | 346.73 | 344.54 | 345.48 | 3,221,071 | +0.97(+0.28%) |
Nov 05, 2021 | 344.19 | 346.07 | 343.18 | 344.51 | 4,733,804 | +1.85(+0.54%) |
Nov 04, 2021 | 342.65 | 342.95 | 341.26 | 342.66 | 4,080,659 | -0.20(-0.06%) |
Nov 03, 2021 | 341.30 | 343.13 | 340.34 | 342.86 | 3,747,932 | +0.94(+0.27%) |
Nov 02, 2021 | 340.82 | 342.22 | 340.24 | 341.92 | 2,770,495 | +1.36(+0.40%) |
Nov 01, 2021 | 340.86 | 340.88 | 339.47 | 340.56 | 2,687,282 | +0.85(+0.25%) |
Oct 29, 2021 | 338.21 | 339.98 | 337.96 | 339.70 | 3,142,114 | +0.88(+0.26%) |
Oct 28, 2021 | 337.35 | 338.90 | 337.35 | 338.82 | 2,624,356 | +2.20(+0.65%) |
Oct 27, 2021 | 339.57 | 339.77 | 336.60 | 336.62 | 3,733,428 | -2.39(-0.70%) |
Oct 26, 2021 | 340.02 | 339.01 | 3,353,832 | -0.05(-0.01%) | ||
Oct 25, 2021 | 338.88 | 339.38 | 337.87 | 339.06 | 2,652,788 | +0.77(+0.23%) |
Oct 22, 2021 | 337.56 | 339.13 | 336.95 | 338.29 | 4,083,448 | +0.74(+0.22%) |
Oct 21, 2021 | 337.01 | 337.68 | 335.98 | 337.55 | 2,364,975 | -0.07(-0.02%) |
Oct 20, 2021 | 336.18 | 338.14 | 336.05 | 337.62 | 3,027,402 | +1.49(+0.44%) |
Oct 19, 2021 | 335.38 | 336.18 | 334.56 | 336.13 | 2,508,059 | +1.86(+0.56%) |
Oct 18, 2021 | 333.17 | 334.87 | 332.13 | 334.27 | 3,486,183 | -0.33(-0.10%) |
Oct 15, 2021 | 333.47 | 334.82 | 332.77 | 334.60 | 4,436,244 | +3.64(+1.10%) |
Oct 14, 2021 | 329.14 | 331.05 | 328.57 | 330.96 | 4,765,368 | +4.97(+1.52%) |
Oct 13, 2021 | 326.05 | 326.62 | 323.37 | 326.00 | 4,420,411 | +0.10(+0.03%) |
Oct 12, 2021 | 327.51 | 328.09 | 325.33 | 325.89 | 5,377,628 | -1.14(-0.35%) |
Oct 11, 2021 | 329.57 | 331.37 | 326.92 | 327.03 | 4,319,487 | -2.42(-0.73%) |
Oct 08, 2021 | 329.82 | 330.33 | 328.55 | 329.45 | 3,859,083 | -0.10(-0.03%) |
Oct 07, 2021 | 328.82 | 331.57 | 328.78 | 329.54 | 5,594,831 | +3.33(+1.02%) |
Oct 06, 2021 | 322.76 | 326.39 | 320.86 | 326.21 | 6,615,806 | +0.94(+0.29%) |
Oct 05, 2021 | 323.38 | 326.92 | 322.75 | 325.28 | 4,032,478 | +2.96(+0.92%) |
Oct 04, 2021 | 324.78 | 326.13 | 320.48 | 322.32 | 7,421,588 | -3.00(-0.92%) |