Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 352.66 | 358.01 | 351.51 | 354.01 | 2,013,747 | -1.64(-0.46%) |
Dec 30, 2021 | 356.65 | 359.26 | 353.81 | 355.66 | 1,580,872 | -0.30(-0.08%) |
Dec 29, 2021 | 356.44 | 357.79 | 354.87 | 355.95 | 1,558,251 | +0.50(+0.14%) |
Dec 28, 2021 | 353.49 | 358.76 | 353.12 | 355.45 | 1,948,881 | +0.46(+0.13%) |
Dec 27, 2021 | 354.68 | 355.75 | 350.34 | 354.99 | 2,717,223 | -0.27(-0.07%) |
Dec 23, 2021 | 352.26 | 357.12 | 349.75 | 355.25 | 2,666,383 | +3.05(+0.87%) |
Dec 22, 2021 | 341.46 | 353.32 | 341.46 | 352.20 | 3,507,785 | +6.64(+1.92%) |
Dec 21, 2021 | 335.30 | 346.80 | 334.36 | 345.56 | 3,151,677 | +13.52(+4.07%) |
Dec 20, 2021 | 336.20 | 338.45 | 331.26 | 332.04 | 5,088,265 | -12.11(-3.52%) |
Dec 17, 2021 | 344.03 | 347.58 | 339.04 | 344.15 | 5,987,291 | -3.56(-1.02%) |
Dec 16, 2021 | 346.50 | 348.54 | 340.02 | 347.71 | 5,448,770 | +6.47(+1.90%) |
Dec 15, 2021 | 334.98 | 341.47 | 330.76 | 341.23 | 4,991,545 | +5.71(+1.70%) |
Dec 14, 2021 | 340.22 | 343.07 | 332.87 | 335.52 | 4,584,906 | -4.69(-1.38%) |
Dec 13, 2021 | 344.03 | 344.37 | 335.30 | 340.21 | 4,420,162 | -4.54(-1.32%) |
Dec 10, 2021 | 341.87 | 345.08 | 339.74 | 344.75 | 3,456,989 | +5.32(+1.57%) |
Dec 09, 2021 | 335.03 | 341.41 | 334.00 | 339.43 | 3,438,687 | +2.15(+0.64%) |
Dec 08, 2021 | 334.22 | 338.94 | 329.16 | 337.28 | 4,289,309 | +2.79(+0.83%) |
Dec 07, 2021 | 332.32 | 337.36 | 332.32 | 334.49 | 5,012,488 | +6.09(+1.85%) |
Dec 06, 2021 | 319.95 | 331.79 | 317.24 | 328.40 | 6,144,496 | +11.05(+3.48%) |
Dec 03, 2021 | 315.51 | 317.92 | 309.36 | 317.35 | 4,803,931 | +1.88(+0.60%) |
Dec 02, 2021 | 305.02 | 317.44 | 304.42 | 315.47 | 6,810,918 | +12.18(+4.02%) |
Dec 01, 2021 | 316.04 | 317.26 | 301.48 | 303.29 | 8,129,270 | -6.98(-2.25%) |
Nov 30, 2021 | 313.30 | 316.02 | 307.04 | 310.27 | 10,389,963 | -7.97(-2.50%) |
Nov 29, 2021 | 325.13 | 326.92 | 313.55 | 318.24 | 6,456,937 | -1.14(-0.36%) |
Nov 26, 2021 | 316.83 | 322.04 | 314.29 | 319.38 | 6,713,126 | -15.60(-4.66%) |
Nov 24, 2021 | 322.12 | 335.33 | 320.22 | 334.98 | 6,510,591 | +10.84(+3.34%) |
Nov 23, 2021 | 320.16 | 324.82 | 316.94 | 324.14 | 7,223,062 | +7.59(+2.40%) |
Nov 22, 2021 | 334.78 | 336.44 | 315.04 | 316.55 | 11,548,979 | -18.15(-5.42%) |
Nov 19, 2021 | 340.89 | 341.53 | 334.12 | 334.70 | 7,062,251 | -8.38(-2.44%) |
Nov 18, 2021 | 355.40 | 344.41 | 342.62 | 343.08 | 6,631,800 | -10.79(-3.05%) |
Nov 17, 2021 | 354.27 | 362.56 | 346.03 | 353.86 | 11,896,895 | -10.24(-2.81%) |
Nov 16, 2021 | 359.38 | 365.59 | 356.65 | 364.10 | 4,913,330 | +8.08(+2.27%) |
Nov 15, 2021 | 359.75 | 365.65 | 355.33 | 356.02 | 4,763,053 | -2.11(-0.59%) |
Nov 12, 2021 | 350.80 | 358.46 | 350.67 | 358.13 | 4,795,121 | +9.02(+2.59%) |
Nov 11, 2021 | 353.08 | 354.33 | 347.36 | 349.11 | 4,538,109 | -3.55(-1.01%) |
Nov 10, 2021 | 344.93 | 352.65 | 6,430,890 | +13.09(+3.86%) | ||
Nov 09, 2021 | 344.83 | 345.03 | 334.63 | 339.56 | 4,311,468 | -4.95(-1.44%) |
Nov 08, 2021 | 342.87 | 347.93 | 342.52 | 344.50 | 3,918,802 | +0.87(+0.25%) |
Nov 05, 2021 | 337.38 | 344.99 | 335.96 | 343.64 | 7,309,523 | +13.16(+3.98%) |
Nov 04, 2021 | 326.18 | 333.63 | 324.46 | 330.47 | 4,889,951 | +5.91(+1.82%) |
Nov 03, 2021 | 323.65 | 324.71 | 318.56 | 324.56 | 4,011,200 | +0.94(+0.29%) |
Nov 02, 2021 | 330.18 | 330.81 | 321.87 | 323.63 | 5,464,009 | -5.49(-1.67%) |
Nov 01, 2021 | 330.30 | 333.73 | 327.96 | 329.12 | 5,202,846 | -1.45(-0.44%) |
Oct 29, 2021 | 326.35 | 333.15 | 326.22 | 330.56 | 5,934,896 | +2.45(+0.75%) |
Oct 28, 2021 | 339.08 | 345.31 | 324.01 | 328.11 | 9,642,859 | -2.65(-0.80%) |
Oct 27, 2021 | 342.86 | 345.93 | 328.87 | 330.76 | 9,849,477 | -21.28(-6.05%) |
Oct 26, 2021 | 358.01 | 352.04 | 3,370,416 | -3.49(-0.98%) | ||
Oct 25, 2021 | 357.11 | 358.92 | 353.49 | 355.53 | 2,483,803 | +2.16(+0.61%) |
Oct 22, 2021 | 351.41 | 356.30 | 349.66 | 353.37 | 2,815,982 | +2.42(+0.69%) |
Oct 21, 2021 | 349.36 | 351.12 | 342.14 | 350.95 | 2,554,134 | -0.55(-0.16%) |
Oct 20, 2021 | 356.36 | 357.13 | 350.92 | 351.50 | 2,837,462 | -5.25(-1.47%) |
Oct 19, 2021 | 353.11 | 356.94 | 352.32 | 356.75 | 2,877,171 | +3.61(+1.02%) |
Oct 18, 2021 | 348.73 | 354.62 | 345.06 | 353.14 | 3,329,676 | +2.40(+0.69%) |
Oct 15, 2021 | 343.84 | 351.34 | 342.60 | 350.74 | 4,114,400 | +11.25(+3.31%) |
Oct 14, 2021 | 338.76 | 340.70 | 335.80 | 339.49 | 4,146,505 | +2.20(+0.65%) |
Oct 13, 2021 | 341.13 | 344.34 | 332.00 | 337.29 | 3,812,122 | -2.95(-0.87%) |
Oct 12, 2021 | 343.50 | 344.83 | 339.53 | 340.24 | 3,088,039 | -1.78(-0.52%) |
Oct 11, 2021 | 348.72 | 349.64 | 341.77 | 342.02 | 2,810,071 | -7.69(-2.20%) |
Oct 08, 2021 | 350.74 | 355.05 | 348.98 | 349.72 | 2,371,951 | +1.04(+0.30%) |
Oct 07, 2021 | 343.84 | 352.61 | 343.54 | 348.68 | 3,257,276 | +5.58(+1.63%) |
Oct 06, 2021 | 334.56 | 343.29 | 333.68 | 343.11 | 3,772,031 | +5.39(+1.60%) |
Oct 05, 2021 | 341.99 | 342.98 | 337.44 | 337.71 | 4,800,314 | -0.97(-0.29%) |
Oct 04, 2021 | 354.17 | 354.87 | 333.90 | 338.69 | 8,029,315 | -15.72(-4.44%) |