Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 372.19 | 375.62 | 369.80 | 370.08 | 481,638 | -3.70(-0.99%) |
Dec 30, 2021 | 365.89 | 375.29 | 365.34 | 373.77 | 460,662 | +6.22(+1.69%) |
Dec 29, 2021 | 370.62 | 371.17 | 365.27 | 367.56 | 526,598 | -2.16(-0.58%) |
Dec 28, 2021 | 376.52 | 379.27 | 369.03 | 369.72 | 448,470 | -4.46(-1.19%) |
Dec 27, 2021 | 371.64 | 375.21 | 368.26 | 374.18 | 660,693 | +2.31(+0.62%) |
Dec 23, 2021 | 370.14 | 374.99 | 368.76 | 371.88 | 380,466 | +3.39(+0.92%) |
Dec 22, 2021 | 369.93 | 373.23 | 364.40 | 368.48 | 538,388 | -0.64(-0.17%) |
Dec 21, 2021 | 369.12 | 371.80 | 363.14 | 369.12 | 812,151 | +5.12(+1.41%) |
Dec 20, 2021 | 364.01 | 372.98 | 362.70 | 364.01 | 849,572 | -10.43(-2.78%) |
Dec 17, 2021 | 368.17 | 378.34 | 362.22 | 374.44 | 3,470,520 | +5.88(+1.60%) |
Dec 16, 2021 | 382.56 | 386.62 | 366.77 | 368.55 | 1,195,520 | -12.52(-3.29%) |
Dec 15, 2021 | 375.96 | 381.74 | 367.65 | 381.07 | 1,334,247 | +5.21(+1.39%) |
Dec 14, 2021 | 367.40 | 376.91 | 365.85 | 375.86 | 1,469,461 | +6.65(+1.80%) |
Dec 13, 2021 | 364.32 | 371.52 | 361.84 | 369.20 | 1,269,369 | +4.88(+1.34%) |
Dec 10, 2021 | 360.49 | 367.40 | 360.31 | 364.32 | 1,215,433 | +3.09(+0.86%) |
Dec 09, 2021 | 365.47 | 367.06 | 360.38 | 361.23 | 1,078,498 | -4.51(-1.23%) |
Dec 08, 2021 | 358.12 | 366.01 | 356.42 | 365.74 | 1,124,913 | +6.37(+1.77%) |
Dec 07, 2021 | 348.53 | 359.90 | 345.49 | 359.37 | 1,299,042 | +17.30(+5.06%) |
Dec 06, 2021 | 336.78 | 343.97 | 332.75 | 342.07 | 1,245,609 | +4.25(+1.26%) |
Dec 03, 2021 | 350.74 | 352.62 | 331.74 | 337.82 | 1,180,636 | -9.92(-2.85%) |
Dec 02, 2021 | 346.48 | 350.95 | 341.77 | 347.74 | 1,120,995 | -0.18(-0.05%) |
Dec 01, 2021 | 355.74 | 357.48 | 347.70 | 347.92 | 1,174,355 | -7.46(-2.10%) |
Nov 30, 2021 | 360.52 | 364.22 | 354.44 | 355.38 | 1,495,358 | -5.33(-1.48%) |
Nov 29, 2021 | 363.33 | 364.21 | 354.69 | 360.71 | 915,939 | +0.99(+0.28%) |
Nov 26, 2021 | 357.79 | 366.09 | 357.43 | 359.72 | 687,642 | +4.12(+1.16%) |
Nov 24, 2021 | 356.98 | 356.98 | 351.26 | 355.60 | 1,143,945 | -0.18(-0.05%) |
Nov 23, 2021 | 364.79 | 364.79 | 352.93 | 355.78 | 1,106,813 | -11.10(-3.03%) |
Nov 22, 2021 | 367.57 | 369.61 | 364.89 | 366.88 | 763,925 | -2.13(-0.58%) |
Nov 19, 2021 | 369.81 | 370.28 | 363.43 | 369.01 | 1,081,143 | +3.33(+0.91%) |
Nov 18, 2021 | 367.34 | 366.30 | 356.53 | 365.68 | 894,457 | -1.66(-0.45%) |
Nov 17, 2021 | 367.62 | 372.14 | 364.79 | 367.34 | 546,003 | -0.86(-0.23%) |
Nov 16, 2021 | 370.08 | 370.69 | 364.14 | 368.20 | 770,723 | -0.42(-0.11%) |
Nov 15, 2021 | 374.01 | 378.25 | 368.29 | 368.62 | 867,806 | -4.39(-1.18%) |
Nov 12, 2021 | 375.83 | 379.38 | 371.14 | 373.01 | 924,965 | -1.66(-0.44%) |
Nov 11, 2021 | 378.61 | 382.32 | 372.26 | 374.67 | 805,521 | -0.48(-0.13%) |
Nov 10, 2021 | 381.57 | 375.10 | 375.15 | 826,465 | -9.44(-2.46%) | |
Nov 09, 2021 | 389.63 | 391.01 | 384.29 | 384.59 | 648,247 | -6.63(-1.70%) |
Nov 08, 2021 | 395.75 | 399.51 | 385.02 | 391.23 | 870,309 | -5.80(-1.46%) |
Nov 05, 2021 | 411.73 | 413.42 | 387.01 | 397.02 | 1,624,085 | -13.32(-3.25%) |
Nov 04, 2021 | 407.05 | 410.94 | 405.06 | 410.34 | 807,451 | +2.20(+0.54%) |
Nov 03, 2021 | 407.23 | 408.91 | 397.63 | 408.14 | 742,931 | +2.30(+0.57%) |
Nov 02, 2021 | 406.25 | 407.44 | 397.86 | 405.85 | 621,394 | +0.40(+0.10%) |
Nov 01, 2021 | 404.16 | 407.51 | 403.65 | 405.45 | 502,173 | +1.69(+0.42%) |
Oct 29, 2021 | 403.78 | 404.67 | 399.02 | 403.75 | 528,008 | +1.47(+0.37%) |
Oct 28, 2021 | 403.06 | 407.38 | 400.56 | 402.29 | 581,995 | +1.50(+0.37%) |
Oct 27, 2021 | 407.86 | 409.07 | 399.87 | 400.79 | 709,216 | -5.04(-1.24%) |
Oct 26, 2021 | 411.48 | 405.83 | 711,773 | -3.49(-0.85%) | ||
Oct 25, 2021 | 399.53 | 409.72 | 397.26 | 409.32 | 871,712 | +11.31(+2.84%) |
Oct 22, 2021 | 399.81 | 402.13 | 392.50 | 398.01 | 560,096 | -2.36(-0.59%) |
Oct 21, 2021 | 404.83 | 406.58 | 398.12 | 400.37 | 826,026 | -1.82(-0.45%) |
Oct 20, 2021 | 406.01 | 406.60 | 399.94 | 402.19 | 638,324 | -0.61(-0.15%) |
Oct 19, 2021 | 400.91 | 403.89 | 398.99 | 402.80 | 760,317 | +3.45(+0.86%) |
Oct 18, 2021 | 397.86 | 399.45 | 393.02 | 399.35 | 545,253 | +0.58(+0.15%) |
Oct 15, 2021 | 400.46 | 400.46 | 397.03 | 398.76 | 680,827 | +1.78(+0.45%) |
Oct 14, 2021 | 398.23 | 400.81 | 395.91 | 396.98 | 974,682 | +2.88(+0.73%) |
Oct 13, 2021 | 394.42 | 397.13 | 392.24 | 394.11 | 699,452 | +0.72(+0.18%) |
Oct 12, 2021 | 398.32 | 400.87 | 389.20 | 393.38 | 671,989 | +0.04(+0.01%) |
Oct 11, 2021 | 398.83 | 403.89 | 393.07 | 393.35 | 835,015 | -5.49(-1.38%) |
Oct 08, 2021 | 394.25 | 400.37 | 394.16 | 398.83 | 1,076,498 | +5.79(+1.47%) |
Oct 07, 2021 | 387.78 | 394.58 | 386.57 | 393.05 | 1,137,819 | +10.80(+2.82%) |
Oct 06, 2021 | 373.13 | 383.51 | 371.01 | 382.25 | 1,066,272 | +4.84(+1.28%) |
Oct 05, 2021 | 371.60 | 385.12 | 371.28 | 377.41 | 1,169,275 | +7.84(+2.12%) |
Oct 04, 2021 | 383.02 | 383.02 | 368.19 | 369.57 | 1,302,988 | -14.51(-3.78%) |