Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 413.54 | 414.26 | 409.50 | 410.56 | 384,553 | -2.48(-0.60%) |
Dec 30, 2021 | 413.72 | 418.12 | 411.70 | 413.04 | 215,023 | +0.48(+0.12%) |
Dec 29, 2021 | 417.44 | 417.44 | 406.07 | 412.56 | 154,717 | -3.74(-0.90%) |
Dec 28, 2021 | 424.71 | 425.14 | 415.78 | 416.30 | 155,416 | -5.31(-1.26%) |
Dec 27, 2021 | 419.17 | 422.55 | 416.00 | 421.61 | 316,977 | +2.50(+0.60%) |
Dec 23, 2021 | 416.44 | 421.54 | 412.43 | 419.11 | 148,425 | +2.06(+0.49%) |
Dec 22, 2021 | 412.34 | 423.17 | 409.21 | 417.05 | 341,905 | +4.94(+1.20%) |
Dec 21, 2021 | 399.51 | 413.81 | 399.51 | 412.10 | 323,331 | +16.03(+4.05%) |
Dec 20, 2021 | 396.40 | 402.29 | 393.08 | 396.07 | 418,850 | -6.21(-1.54%) |
Dec 17, 2021 | 392.80 | 404.37 | 384.86 | 402.29 | 612,613 | +7.37(+1.87%) |
Dec 16, 2021 | 412.19 | 412.19 | 391.46 | 394.92 | 303,493 | -15.35(-3.74%) |
Dec 15, 2021 | 401.26 | 411.25 | 395.27 | 410.26 | 258,294 | +9.66(+2.41%) |
Dec 14, 2021 | 404.67 | 409.14 | 393.57 | 400.60 | 360,096 | -10.22(-2.49%) |
Dec 13, 2021 | 414.33 | 419.49 | 408.62 | 410.83 | 329,894 | -4.21(-1.02%) |
Dec 10, 2021 | 422.55 | 427.59 | 410.55 | 415.04 | 252,725 | -4.56(-1.09%) |
Dec 09, 2021 | 430.63 | 432.75 | 419.31 | 419.60 | 232,506 | -11.28(-2.62%) |
Dec 08, 2021 | 430.74 | 434.01 | 420.26 | 430.88 | 249,511 | +0.35(+0.08%) |
Dec 07, 2021 | 424.38 | 437.45 | 422.76 | 430.54 | 405,984 | +16.61(+4.01%) |
Dec 06, 2021 | 410.61 | 417.94 | 403.45 | 413.92 | 317,859 | +0.75(+0.18%) |
Dec 03, 2021 | 433.74 | 435.24 | 404.77 | 413.17 | 570,774 | -21.01(-4.84%) |
Dec 02, 2021 | 415.74 | 437.01 | 415.74 | 434.19 | 488,374 | +16.80(+4.03%) |
Dec 01, 2021 | 438.92 | 441.06 | 416.93 | 417.38 | 362,670 | -15.22(-3.52%) |
Nov 30, 2021 | 439.77 | 445.28 | 429.37 | 432.60 | 396,022 | -9.84(-2.22%) |
Nov 29, 2021 | 440.14 | 444.56 | 434.39 | 442.44 | 309,754 | +9.48(+2.19%) |
Nov 26, 2021 | 444.49 | 452.60 | 431.42 | 432.96 | 248,281 | -14.30(-3.20%) |
Nov 24, 2021 | 438.37 | 449.86 | 435.70 | 447.26 | 294,441 | +3.89(+0.88%) |
Nov 23, 2021 | 444.64 | 449.28 | 431.48 | 443.37 | 385,113 | -4.29(-0.96%) |
Nov 22, 2021 | 464.76 | 464.86 | 443.20 | 447.66 | 288,342 | -17.61(-3.79%) |
Nov 19, 2021 | 469.09 | 469.89 | 458.54 | 465.27 | 331,312 | +1.11(+0.24%) |
Nov 18, 2021 | 470.47 | 464.98 | 463.84 | 464.17 | 300,666 | -7.58(-1.61%) |
Nov 17, 2021 | 480.58 | 480.58 | 465.72 | 471.75 | 280,952 | -8.83(-1.84%) |
Nov 16, 2021 | 477.41 | 485.11 | 476.18 | 480.58 | 243,147 | +1.90(+0.40%) |
Nov 15, 2021 | 488.07 | 488.07 | 474.99 | 478.68 | 310,990 | -6.09(-1.26%) |
Nov 12, 2021 | 483.55 | 485.97 | 478.98 | 484.77 | 320,028 | +2.20(+0.46%) |
Nov 11, 2021 | 489.85 | 489.96 | 481.84 | 482.57 | 365,511 | -3.55(-0.73%) |
Nov 10, 2021 | 497.64 | 486.12 | 267,146 | -15.55(-3.10%) | ||
Nov 09, 2021 | 507.53 | 510.89 | 496.40 | 501.67 | 267,000 | -4.05(-0.80%) |
Nov 08, 2021 | 503.63 | 509.22 | 501.70 | 505.72 | 350,117 | +6.94(+1.39%) |
Nov 05, 2021 | 509.46 | 517.01 | 498.22 | 498.78 | 462,545 | -7.51(-1.48%) |
Nov 04, 2021 | 513.40 | 514.20 | 504.99 | 506.29 | 494,648 | -0.33(-0.06%) |
Nov 03, 2021 | 531.01 | 531.01 | 495.66 | 506.62 | 773,970 | -40.44(-7.39%) |
Nov 02, 2021 | 551.51 | 552.74 | 541.09 | 547.06 | 472,281 | +6.58(+1.22%) |
Nov 01, 2021 | 541.82 | 545.12 | 536.96 | 540.49 | 360,758 | -1.25(-0.23%) |
Oct 29, 2021 | 528.18 | 542.84 | 528.18 | 541.74 | 231,682 | +10.41(+1.96%) |
Oct 28, 2021 | 528.04 | 533.95 | 525.55 | 531.33 | 208,166 | +5.92(+1.13%) |
Oct 27, 2021 | 530.28 | 532.60 | 522.89 | 525.41 | 227,979 | -5.79(-1.09%) |
Oct 26, 2021 | 535.66 | 531.20 | 190,230 | -1.72(-0.32%) | ||
Oct 25, 2021 | 532.28 | 534.93 | 527.76 | 532.92 | 262,818 | +3.08(+0.58%) |
Oct 22, 2021 | 529.04 | 540.60 | 528.55 | 529.85 | 223,730 | +1.87(+0.35%) |
Oct 21, 2021 | 506.29 | 528.02 | 506.29 | 527.98 | 277,156 | +21.06(+4.16%) |
Oct 20, 2021 | 514.19 | 515.62 | 506.00 | 506.92 | 378,816 | -5.99(-1.17%) |
Oct 19, 2021 | 518.71 | 521.39 | 512.24 | 512.91 | 326,381 | -2.45(-0.48%) |
Oct 18, 2021 | 513.99 | 516.43 | 511.05 | 515.36 | 318,192 | +2.37(+0.46%) |
Oct 15, 2021 | 521.00 | 521.36 | 510.98 | 512.99 | 415,689 | -5.37(-1.04%) |
Oct 14, 2021 | 516.44 | 524.01 | 514.97 | 518.36 | 232,087 | +7.78(+1.52%) |
Oct 13, 2021 | 506.77 | 511.20 | 506.59 | 510.57 | 185,656 | +6.84(+1.36%) |
Oct 12, 2021 | 500.11 | 507.95 | 497.81 | 503.73 | 216,641 | +7.62(+1.54%) |
Oct 11, 2021 | 495.55 | 503.08 | 495.55 | 496.11 | 172,800 | -3.32(-0.67%) |
Oct 08, 2021 | 509.26 | 511.10 | 498.51 | 499.43 | 157,742 | -6.56(-1.30%) |
Oct 07, 2021 | 507.28 | 516.00 | 505.57 | 505.99 | 312,395 | +4.15(+0.83%) |
Oct 06, 2021 | 488.06 | 501.85 | 487.28 | 501.83 | 247,740 | +9.30(+1.89%) |
Oct 05, 2021 | 490.22 | 500.19 | 490.02 | 492.54 | 401,373 | +3.45(+0.71%) |
Oct 04, 2021 | 494.43 | 494.43 | 478.44 | 489.09 | 668,488 | -10.89(-2.18%) |