Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 356.21 | 357.42 | 355.62 | 356.02 | 3,198,000 | -0.74(-0.21%) |
Dec 30, 2021 | 358.35 | 359.36 | 356.30 | 356.76 | 2,912,613 | -0.75(-0.21%) |
Dec 29, 2021 | 356.59 | 358.29 | 356.49 | 357.51 | 3,066,060 | +0.83(+0.23%) |
Dec 28, 2021 | 355.82 | 357.79 | 355.60 | 356.68 | 3,110,972 | +1.05(+0.29%) |
Dec 27, 2021 | 352.83 | 355.67 | 352.48 | 355.63 | 2,647,444 | +3.49(+0.99%) |
Dec 23, 2021 | 351.19 | 353.26 | 350.97 | 352.14 | 2,709,445 | +1.93(+0.55%) |
Dec 22, 2021 | 347.82 | 350.38 | 347.06 | 350.21 | 3,055,462 | +2.43(+0.70%) |
Dec 21, 2021 | 345.09 | 347.85 | 344.45 | 347.78 | 4,786,869 | +5.53(+1.61%) |
Dec 20, 2021 | 342.36 | 342.62 | 339.58 | 342.26 | 7,435,918 | -4.27(-1.23%) |
Dec 17, 2021 | 349.14 | 349.76 | 345.63 | 346.53 | 10,863,836 | -5.04(-1.43%) |
Dec 16, 2021 | 353.36 | 354.58 | 350.47 | 351.57 | 9,681,088 | -0.36(-0.10%) |
Dec 15, 2021 | 348.04 | 352.09 | 346.68 | 351.94 | 9,479,302 | +3.56(+1.02%) |
Dec 14, 2021 | 347.93 | 350.57 | 347.20 | 348.38 | 4,163,241 | -0.85(-0.24%) |
Dec 13, 2021 | 351.56 | 352.11 | 348.81 | 349.23 | 4,660,109 | -3.12(-0.89%) |
Dec 10, 2021 | 351.72 | 352.44 | 349.78 | 352.35 | 3,941,496 | +2.07(+0.59%) |
Dec 09, 2021 | 348.94 | 351.32 | 348.55 | 350.27 | 3,856,309 | +0.12(+0.03%) |
Dec 08, 2021 | 350.33 | 351.02 | 348.62 | 350.15 | 3,426,749 | +0.24(+0.07%) |
Dec 07, 2021 | 348.14 | 350.76 | 348.00 | 349.91 | 5,381,102 | +4.81(+1.39%) |
Dec 06, 2021 | 341.62 | 346.27 | 341.19 | 345.10 | 7,174,419 | +6.44(+1.90%) |
Dec 03, 2021 | 340.25 | 340.87 | 335.57 | 338.66 | 11,619,653 | -0.36(-0.11%) |
Dec 02, 2021 | 334.33 | 340.33 | 333.70 | 339.02 | 8,496,052 | +6.01(+1.81%) |
Dec 01, 2021 | 340.42 | 342.71 | 332.87 | 333.01 | 8,604,465 | -4.34(-1.29%) |
Nov 30, 2021 | 341.07 | 342.27 | 336.82 | 337.35 | 9,732,053 | -6.15(-1.79%) |
Nov 29, 2021 | 344.87 | 345.05 | 341.29 | 343.50 | 5,349,195 | +2.12(+0.62%) |
Nov 26, 2021 | 342.66 | 343.77 | 339.76 | 341.38 | 9,278,013 | -8.81(-2.52%) |
Nov 24, 2021 | 348.27 | 350.36 | 348.01 | 350.19 | 4,341,747 | +0.01(+0.00%) |
Nov 23, 2021 | 348.48 | 350.53 | 347.56 | 350.18 | 5,919,231 | +1.78(+0.51%) |
Nov 22, 2021 | 349.66 | 351.38 | 348.30 | 348.40 | 5,039,538 | +0.28(+0.08%) |
Nov 19, 2021 | 350.06 | 350.06 | 347.60 | 348.12 | 3,623,353 | -2.68(-0.76%) |
Nov 18, 2021 | 351.46 | 351.04 | 350.58 | 350.80 | 3,521,945 | -0.49(-0.14%) |
Nov 17, 2021 | 352.84 | 352.98 | 350.99 | 351.29 | 3,043,294 | -2.03(-0.57%) |
Nov 16, 2021 | 353.21 | 354.89 | 353.09 | 353.32 | 2,793,586 | +0.67(+0.19%) |
Nov 15, 2021 | 353.97 | 354.10 | 352.13 | 352.64 | 2,615,098 | -0.04(-0.01%) |
Nov 12, 2021 | 352.11 | 353.13 | 351.02 | 352.68 | 3,175,343 | +1.78(+0.51%) |
Nov 11, 2021 | 352.60 | 352.66 | 350.83 | 350.91 | 2,514,822 | -1.57(-0.45%) |
Nov 10, 2021 | 353.89 | 352.48 | 3,594,175 | -2.16(-0.61%) | ||
Nov 09, 2021 | 355.52 | 355.60 | 353.21 | 354.64 | 3,768,243 | -1.01(-0.29%) |
Nov 08, 2021 | 356.37 | 356.94 | 354.69 | 355.65 | 3,128,955 | +1.00(+0.28%) |
Nov 05, 2021 | 354.32 | 356.26 | 353.28 | 354.66 | 4,598,427 | +1.90(+0.54%) |
Nov 04, 2021 | 352.74 | 353.05 | 351.31 | 352.75 | 3,963,960 | -0.20(-0.06%) |
Nov 03, 2021 | 351.35 | 353.23 | 350.36 | 352.96 | 3,640,748 | +0.97(+0.27%) |
Nov 02, 2021 | 350.86 | 352.29 | 350.25 | 351.99 | 2,691,264 | +1.41(+0.40%) |
Nov 01, 2021 | 350.90 | 350.91 | 349.46 | 350.58 | 2,610,431 | +0.88(+0.25%) |
Oct 29, 2021 | 348.16 | 349.99 | 347.91 | 349.71 | 3,052,256 | +0.91(+0.26%) |
Oct 28, 2021 | 347.29 | 348.88 | 347.29 | 348.80 | 2,549,304 | +2.26(+0.65%) |
Oct 27, 2021 | 349.57 | 349.77 | 346.51 | 346.53 | 3,626,659 | -2.46(-0.70%) |
Oct 26, 2021 | 350.03 | 348.99 | 3,257,919 | -0.05(-0.01%) | ||
Oct 25, 2021 | 348.86 | 349.38 | 347.81 | 349.04 | 2,576,923 | +0.79(+0.23%) |
Oct 22, 2021 | 347.50 | 349.11 | 346.87 | 348.25 | 3,966,669 | +0.76(+0.22%) |
Oct 21, 2021 | 346.93 | 347.62 | 345.87 | 347.49 | 2,297,341 | -0.07(-0.02%) |
Oct 20, 2021 | 346.07 | 348.10 | 345.94 | 347.56 | 2,940,824 | +1.53(+0.44%) |
Oct 19, 2021 | 345.25 | 346.07 | 344.40 | 346.03 | 2,436,333 | +1.91(+0.56%) |
Oct 18, 2021 | 342.98 | 344.73 | 341.91 | 344.11 | 3,386,485 | -0.34(-0.10%) |
Oct 15, 2021 | 343.28 | 344.68 | 342.57 | 344.45 | 4,309,376 | +3.75(+1.10%) |
Oct 14, 2021 | 338.83 | 340.80 | 338.24 | 340.71 | 4,629,083 | +5.11(+1.52%) |
Oct 13, 2021 | 335.65 | 336.24 | 332.89 | 335.60 | 4,293,991 | +0.11(+0.03%) |
Oct 12, 2021 | 337.16 | 337.75 | 334.91 | 335.49 | 5,223,832 | -1.17(-0.35%) |
Oct 11, 2021 | 339.27 | 341.13 | 336.54 | 336.66 | 4,195,953 | -2.49(-0.73%) |
Oct 08, 2021 | 339.53 | 340.06 | 338.22 | 339.15 | 3,748,717 | -0.10(-0.03%) |
Oct 07, 2021 | 338.50 | 341.33 | 338.46 | 339.25 | 5,434,823 | +3.43(+1.02%) |
Oct 06, 2021 | 332.27 | 336.00 | 330.31 | 335.82 | 6,426,600 | +0.97(+0.29%) |
Oct 05, 2021 | 332.90 | 336.54 | 332.26 | 334.85 | 3,917,152 | +3.04(+0.92%) |
Oct 04, 2021 | 334.35 | 335.73 | 329.92 | 331.81 | 7,209,337 | -3.09(-0.92%) |