Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 363.51 | 364.74 | 362.91 | 363.32 | 3,133,782 | -0.75(-0.21%) |
Dec 30, 2021 | 365.69 | 366.72 | 363.60 | 364.07 | 2,854,126 | -0.77(-0.21%) |
Dec 29, 2021 | 363.90 | 365.63 | 363.79 | 364.84 | 3,004,491 | +0.85(+0.23%) |
Dec 28, 2021 | 363.11 | 365.12 | 362.89 | 363.99 | 3,048,501 | +1.07(+0.29%) |
Dec 27, 2021 | 360.06 | 362.96 | 359.70 | 362.92 | 2,594,281 | +3.56(+0.99%) |
Dec 23, 2021 | 358.39 | 360.50 | 358.16 | 359.36 | 2,655,037 | +1.97(+0.55%) |
Dec 22, 2021 | 354.95 | 357.56 | 354.17 | 357.39 | 2,994,106 | +2.48(+0.70%) |
Dec 21, 2021 | 352.16 | 354.98 | 351.51 | 354.91 | 4,690,745 | +5.64(+1.61%) |
Dec 20, 2021 | 349.38 | 349.64 | 346.54 | 349.27 | 7,286,599 | -4.36(-1.23%) |
Dec 17, 2021 | 356.30 | 356.93 | 352.71 | 353.63 | 10,645,681 | -5.81(-1.62%) |
Dec 16, 2021 | 361.27 | 362.51 | 358.31 | 359.44 | 9,469,205 | -0.37(-0.10%) |
Dec 15, 2021 | 355.83 | 359.97 | 354.44 | 359.81 | 9,271,835 | +3.64(+1.02%) |
Dec 14, 2021 | 355.71 | 358.41 | 354.97 | 356.17 | 4,072,123 | -0.87(-0.24%) |
Dec 13, 2021 | 359.43 | 359.99 | 356.61 | 357.04 | 4,558,117 | -3.19(-0.89%) |
Dec 10, 2021 | 359.59 | 360.33 | 357.61 | 360.23 | 3,855,232 | +2.12(+0.59%) |
Dec 09, 2021 | 356.75 | 359.18 | 356.35 | 358.11 | 3,771,909 | +0.12(+0.03%) |
Dec 08, 2021 | 358.17 | 358.87 | 356.42 | 357.99 | 3,351,751 | +0.25(+0.07%) |
Dec 07, 2021 | 355.93 | 358.61 | 355.79 | 357.74 | 5,263,330 | +4.92(+1.39%) |
Dec 06, 2021 | 349.26 | 354.02 | 348.83 | 352.82 | 7,017,398 | +6.58(+1.90%) |
Dec 03, 2021 | 347.86 | 348.50 | 343.08 | 346.24 | 11,365,342 | -0.37(-0.11%) |
Dec 02, 2021 | 341.81 | 347.95 | 341.17 | 346.61 | 8,310,105 | +6.15(+1.81%) |
Dec 01, 2021 | 348.04 | 350.38 | 340.32 | 340.46 | 8,416,145 | -4.44(-1.29%) |
Nov 30, 2021 | 348.70 | 349.93 | 344.36 | 344.90 | 9,519,054 | -6.29(-1.79%) |
Nov 29, 2021 | 352.59 | 352.77 | 348.92 | 351.19 | 5,232,121 | +2.17(+0.62%) |
Nov 26, 2021 | 350.33 | 351.46 | 347.36 | 349.02 | 9,074,952 | -9.01(-2.52%) |
Nov 24, 2021 | 356.06 | 358.20 | 355.80 | 358.03 | 4,246,723 | +0.01(+0.00%) |
Nov 23, 2021 | 356.28 | 358.37 | 355.34 | 358.02 | 5,789,681 | +1.82(+0.51%) |
Nov 22, 2021 | 357.48 | 359.24 | 356.09 | 356.20 | 4,929,241 | +0.29(+0.08%) |
Nov 19, 2021 | 357.89 | 357.89 | 355.38 | 355.91 | 3,544,052 | -3.44(-0.96%) |
Nov 18, 2021 | 360.03 | 359.60 | 359.13 | 359.35 | 3,438,144 | -0.50(-0.14%) |
Nov 17, 2021 | 361.44 | 361.58 | 359.54 | 359.85 | 2,970,882 | -2.08(-0.57%) |
Nov 16, 2021 | 361.82 | 363.54 | 361.70 | 361.93 | 2,727,115 | +0.69(+0.19%) |
Nov 15, 2021 | 362.60 | 362.73 | 360.67 | 361.24 | 2,552,874 | -0.04(-0.01%) |
Nov 12, 2021 | 360.69 | 361.74 | 359.58 | 361.28 | 3,099,789 | +1.82(+0.51%) |
Nov 11, 2021 | 361.19 | 361.26 | 359.38 | 359.46 | 2,454,984 | -1.61(-0.45%) |
Nov 10, 2021 | 362.52 | 361.07 | 3,508,655 | -2.21(-0.61%) | ||
Nov 09, 2021 | 364.19 | 364.27 | 361.82 | 363.28 | 3,678,581 | -1.04(-0.29%) |
Nov 08, 2021 | 365.06 | 365.64 | 363.33 | 364.32 | 3,054,504 | +1.02(+0.28%) |
Nov 05, 2021 | 362.96 | 364.94 | 361.89 | 363.30 | 4,489,011 | +1.95(+0.54%) |
Nov 04, 2021 | 361.34 | 361.65 | 359.87 | 361.35 | 3,869,641 | -0.21(-0.06%) |
Nov 03, 2021 | 359.91 | 361.84 | 358.90 | 361.56 | 3,554,120 | +0.99(+0.27%) |
Nov 02, 2021 | 359.41 | 360.88 | 358.79 | 360.57 | 2,627,228 | +1.44(+0.40%) |
Nov 01, 2021 | 359.45 | 359.46 | 357.98 | 359.13 | 2,548,318 | +0.90(+0.25%) |
Oct 29, 2021 | 356.65 | 358.52 | 356.39 | 358.23 | 2,979,630 | +0.93(+0.26%) |
Oct 28, 2021 | 355.75 | 357.38 | 355.75 | 357.30 | 2,488,646 | +2.32(+0.65%) |
Oct 27, 2021 | 358.09 | 358.30 | 354.96 | 354.98 | 3,540,366 | -2.52(-0.70%) |
Oct 26, 2021 | 358.56 | 357.50 | 3,180,400 | -0.05(-0.01%) | ||
Oct 25, 2021 | 357.36 | 357.89 | 356.29 | 357.55 | 2,515,608 | +0.81(+0.23%) |
Oct 22, 2021 | 355.97 | 357.62 | 355.32 | 356.74 | 3,872,286 | +0.78(+0.22%) |
Oct 21, 2021 | 355.39 | 356.09 | 354.30 | 355.96 | 2,242,678 | -0.07(-0.02%) |
Oct 20, 2021 | 354.51 | 356.58 | 354.37 | 356.03 | 2,870,850 | +1.57(+0.44%) |
Oct 19, 2021 | 353.67 | 354.51 | 352.80 | 354.46 | 2,378,363 | +1.96(+0.56%) |
Oct 18, 2021 | 351.34 | 353.13 | 350.25 | 352.50 | 3,305,907 | -0.35(-0.10%) |
Oct 15, 2021 | 351.65 | 353.08 | 350.92 | 352.85 | 4,206,838 | +3.72(+1.07%) |
Oct 14, 2021 | 347.21 | 349.22 | 346.60 | 349.13 | 4,517,427 | +5.24(+1.52%) |
Oct 13, 2021 | 343.95 | 344.55 | 341.12 | 343.89 | 4,190,418 | +0.11(+0.03%) |
Oct 12, 2021 | 345.49 | 346.10 | 343.19 | 343.78 | 5,097,831 | -1.20(-0.35%) |
Oct 11, 2021 | 347.66 | 349.56 | 344.86 | 344.98 | 4,094,745 | -2.55(-0.73%) |
Oct 08, 2021 | 347.92 | 348.46 | 346.58 | 347.53 | 3,658,296 | -0.10(-0.03%) |
Oct 07, 2021 | 346.87 | 349.77 | 346.83 | 347.63 | 5,303,733 | +3.51(+1.02%) |
Oct 06, 2021 | 340.48 | 344.30 | 338.47 | 344.12 | 6,271,587 | +0.99(+0.29%) |
Oct 05, 2021 | 341.13 | 344.86 | 340.47 | 343.13 | 3,822,669 | +3.12(+0.92%) |
Oct 04, 2021 | 342.61 | 344.03 | 338.07 | 340.01 | 7,035,444 | -3.17(-0.92%) |