Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 352.03 | 355.66 | 352.03 | 354.37 | 298,105 | +2.09(+0.59%) |
Dec 30, 2021 | 358.86 | 358.86 | 351.93 | 352.28 | 246,826 | -4.49(-1.26%) |
Dec 29, 2021 | 353.13 | 357.62 | 351.78 | 356.77 | 273,983 | +4.12(+1.17%) |
Dec 28, 2021 | 352.53 | 354.50 | 351.04 | 352.65 | 374,832 | +1.03(+0.29%) |
Dec 27, 2021 | 345.42 | 351.88 | 345.42 | 351.62 | 303,993 | +7.21(+2.09%) |
Dec 23, 2021 | 341.10 | 345.43 | 340.79 | 344.41 | 398,344 | +4.23(+1.24%) |
Dec 22, 2021 | 335.24 | 340.77 | 334.61 | 340.18 | 602,728 | +4.54(+1.35%) |
Dec 21, 2021 | 332.59 | 336.08 | 328.13 | 335.64 | 551,645 | +5.53(+1.67%) |
Dec 20, 2021 | 331.81 | 334.71 | 323.53 | 330.11 | 795,330 | -6.69(-1.99%) |
Dec 17, 2021 | 346.08 | 346.15 | 334.92 | 336.81 | 1,199,120 | -10.46(-3.01%) |
Dec 16, 2021 | 351.71 | 355.72 | 346.25 | 347.27 | 750,095 | -2.34(-0.67%) |
Dec 15, 2021 | 349.93 | 352.45 | 346.06 | 349.61 | 577,627 | +1.47(+0.42%) |
Dec 14, 2021 | 352.95 | 354.00 | 342.37 | 348.14 | 595,053 | -6.76(-1.91%) |
Dec 13, 2021 | 356.65 | 357.37 | 344.76 | 354.90 | 895,529 | +2.60(+0.74%) |
Dec 10, 2021 | 352.38 | 356.23 | 350.79 | 352.30 | 663,347 | +1.52(+0.43%) |
Dec 09, 2021 | 352.60 | 357.63 | 350.40 | 350.78 | 669,956 | -2.04(-0.58%) |
Dec 08, 2021 | 360.28 | 366.14 | 352.07 | 352.81 | 774,175 | -7.11(-1.98%) |
Dec 07, 2021 | 352.69 | 369.40 | 351.60 | 359.92 | 1,016,402 | +10.75(+3.08%) |
Dec 06, 2021 | 356.50 | 357.88 | 344.45 | 349.18 | 817,871 | -5.78(-1.63%) |
Dec 03, 2021 | 354.19 | 359.39 | 348.64 | 354.96 | 640,867 | +1.91(+0.54%) |
Dec 02, 2021 | 346.21 | 354.57 | 342.13 | 353.05 | 637,968 | +6.56(+1.89%) |
Dec 01, 2021 | 355.70 | 359.15 | 346.44 | 346.50 | 947,366 | -4.70(-1.34%) |
Nov 30, 2021 | 353.35 | 354.88 | 349.01 | 351.19 | 1,319,911 | -1.83(-0.52%) |
Nov 29, 2021 | 354.59 | 360.54 | 354.59 | 353.02 | 696,331 | +5.10(+1.47%) |
Nov 26, 2021 | 348.40 | 354.82 | 345.90 | 347.92 | 376,865 | -6.96(-1.96%) |
Nov 24, 2021 | 348.91 | 355.21 | 345.55 | 354.88 | 448,025 | +4.10(+1.17%) |
Nov 23, 2021 | 349.55 | 353.37 | 345.43 | 350.78 | 561,815 | +0.57(+0.16%) |
Nov 22, 2021 | 350.25 | 355.71 | 348.88 | 350.20 | 485,882 | +2.52(+0.72%) |
Nov 19, 2021 | 347.44 | 350.16 | 345.08 | 347.69 | 755,293 | -0.18(-0.05%) |
Nov 18, 2021 | 356.89 | 358.25 | 347.58 | 347.86 | 803,782 | -8.82(-2.47%) |
Nov 17, 2021 | 356.94 | 358.77 | 350.48 | 356.69 | 493,950 | -0.42(-0.12%) |
Nov 16, 2021 | 353.79 | 359.79 | 351.89 | 357.10 | 574,600 | +1.65(+0.46%) |
Nov 15, 2021 | 353.01 | 356.28 | 351.23 | 355.45 | 498,645 | +2.27(+0.64%) |
Nov 12, 2021 | 345.89 | 357.35 | 345.65 | 353.18 | 528,617 | +7.92(+2.29%) |
Nov 11, 2021 | 342.82 | 345.58 | 341.00 | 345.26 | 300,837 | +4.31(+1.26%) |
Nov 10, 2021 | 347.80 | 340.95 | 505,771 | -6.85(-1.97%) | ||
Nov 09, 2021 | 342.78 | 349.38 | 342.78 | 347.80 | 712,996 | +0.48(+0.14%) |
Nov 08, 2021 | 345.79 | 347.86 | 340.41 | 347.32 | 530,120 | +2.59(+0.75%) |
Nov 05, 2021 | 352.83 | 356.40 | 335.53 | 344.73 | 854,958 | -6.35(-1.81%) |
Nov 04, 2021 | 344.58 | 354.33 | 342.51 | 351.08 | 663,472 | +6.85(+1.99%) |
Nov 03, 2021 | 342.12 | 345.08 | 338.23 | 344.24 | 552,052 | +1.40(+0.41%) |
Nov 02, 2021 | 341.12 | 345.30 | 338.85 | 342.83 | 481,880 | +1.96(+0.57%) |
Nov 01, 2021 | 339.71 | 337.34 | 336.41 | 340.88 | 531,700 | +3.54(+1.05%) |
Oct 29, 2021 | 328.89 | 340.12 | 328.89 | 337.34 | 529,522 | +6.25(+1.89%) |
Oct 28, 2021 | 322.70 | 331.92 | 322.60 | 331.08 | 426,866 | +11.00(+3.44%) |
Oct 27, 2021 | 311.07 | 325.38 | 301.54 | 320.08 | 638,220 | -1.85(-0.57%) |
Oct 26, 2021 | 323.47 | 321.93 | 571,289 | +1.05(+0.33%) | ||
Oct 25, 2021 | 318.72 | 324.32 | 318.12 | 320.88 | 549,335 | +2.94(+0.92%) |
Oct 22, 2021 | 316.24 | 320.03 | 316.24 | 317.95 | 547,242 | +3.00(+0.95%) |
Oct 21, 2021 | 310.87 | 316.24 | 309.91 | 314.94 | 564,898 | +5.44(+1.76%) |
Oct 20, 2021 | 306.06 | 310.31 | 304.38 | 309.50 | 494,588 | +5.09(+1.67%) |
Oct 19, 2021 | 306.61 | 307.78 | 301.73 | 304.41 | 313,609 | +0.35(+0.11%) |
Oct 18, 2021 | 298.95 | 304.31 | 298.95 | 304.06 | 442,167 | +5.11(+1.71%) |
Oct 15, 2021 | 294.89 | 301.21 | 294.25 | 298.95 | 629,131 | +6.85(+2.34%) |
Oct 14, 2021 | 285.26 | 292.47 | 283.18 | 292.11 | 546,270 | +10.68(+3.80%) |
Oct 13, 2021 | 282.82 | 283.66 | 279.06 | 281.42 | 392,630 | -0.99(-0.35%) |
Oct 12, 2021 | 284.45 | 285.59 | 280.33 | 282.41 | 377,129 | -1.17(-0.41%) |
Oct 11, 2021 | 285.57 | 286.52 | 283.29 | 283.58 | 281,448 | -0.71(-0.25%) |
Oct 08, 2021 | 289.91 | 292.35 | 282.19 | 284.29 | 542,629 | -5.98(-2.06%) |
Oct 07, 2021 | 291.25 | 294.03 | 289.26 | 290.27 | 588,346 | +0.87(+0.30%) |
Oct 06, 2021 | 284.77 | 289.69 | 283.27 | 289.40 | 341,738 | +3.20(+1.12%) |
Oct 05, 2021 | 281.92 | 287.56 | 280.84 | 286.20 | 728,573 | +6.17(+2.20%) |
Oct 04, 2021 | 282.04 | 283.63 | 279.19 | 280.03 | 549,378 | -2.14(-0.76%) |