Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 422.03 | 424.36 | 418.48 | 418.80 | 152,230 | -5.08(-1.20%) |
Dec 30, 2021 | 421.11 | 427.65 | 420.27 | 423.88 | 162,550 | +3.34(+0.79%) |
Dec 29, 2021 | 421.02 | 423.35 | 418.72 | 420.54 | 159,457 | +0.27(+0.06%) |
Dec 28, 2021 | 420.24 | 422.30 | 418.92 | 420.27 | 149,817 | +0.38(+0.09%) |
Dec 27, 2021 | 412.17 | 420.26 | 412.17 | 419.89 | 195,820 | +8.82(+2.14%) |
Dec 23, 2021 | 407.36 | 413.28 | 404.02 | 411.07 | 211,509 | +6.59(+1.63%) |
Dec 22, 2021 | 396.05 | 404.63 | 396.05 | 404.48 | 259,403 | +8.83(+2.23%) |
Dec 21, 2021 | 390.10 | 397.30 | 389.93 | 395.66 | 579,477 | +6.06(+1.55%) |
Dec 20, 2021 | 389.79 | 391.02 | 384.43 | 389.60 | 405,241 | -3.74(-0.95%) |
Dec 17, 2021 | 393.27 | 399.88 | 388.42 | 393.34 | 549,550 | -1.40(-0.35%) |
Dec 16, 2021 | 401.90 | 408.32 | 392.32 | 394.74 | 505,190 | -5.68(-1.42%) |
Dec 15, 2021 | 392.47 | 402.54 | 388.10 | 400.42 | 326,196 | +8.22(+2.10%) |
Dec 14, 2021 | 392.84 | 403.42 | 391.09 | 392.20 | 428,644 | -2.02(-0.51%) |
Dec 13, 2021 | 398.59 | 400.00 | 393.32 | 394.22 | 608,296 | -5.23(-1.31%) |
Dec 10, 2021 | 410.83 | 410.83 | 396.79 | 399.45 | 379,479 | -8.85(-2.17%) |
Dec 09, 2021 | 412.28 | 416.22 | 408.29 | 408.29 | 193,289 | -6.50(-1.57%) |
Dec 08, 2021 | 406.01 | 415.69 | 406.01 | 414.79 | 397,343 | +8.76(+2.16%) |
Dec 07, 2021 | 402.06 | 409.09 | 401.25 | 406.03 | 296,062 | +6.20(+1.55%) |
Dec 06, 2021 | 392.53 | 402.12 | 389.23 | 399.84 | 338,986 | +8.41(+2.15%) |
Dec 03, 2021 | 378.22 | 394.77 | 373.90 | 391.43 | 931,775 | +13.61(+3.60%) |
Dec 02, 2021 | 373.08 | 379.32 | 368.66 | 377.82 | 502,921 | +4.42(+1.18%) |
Dec 01, 2021 | 381.57 | 385.17 | 373.30 | 373.40 | 280,316 | -2.94(-0.78%) |
Nov 30, 2021 | 378.74 | 382.79 | 372.87 | 376.34 | 569,774 | -4.72(-1.24%) |
Nov 29, 2021 | 384.03 | 389.54 | 380.85 | 381.06 | 454,508 | +1.25(+0.33%) |
Nov 26, 2021 | 386.90 | 387.90 | 378.73 | 379.81 | 278,292 | -10.90(-2.79%) |
Nov 24, 2021 | 395.76 | 397.50 | 389.29 | 390.71 | 327,228 | -7.60(-1.91%) |
Nov 23, 2021 | 401.94 | 404.39 | 395.49 | 398.31 | 248,229 | -4.43(-1.10%) |
Nov 22, 2021 | 403.76 | 405.49 | 400.94 | 402.74 | 212,819 | -2.20(-0.54%) |
Nov 19, 2021 | 406.22 | 407.51 | 402.81 | 404.93 | 587,306 | +0.18(+0.04%) |
Nov 18, 2021 | 408.37 | 404.64 | 401.49 | 404.75 | 395,744 | -3.69(-0.90%) |
Nov 17, 2021 | 416.47 | 418.22 | 407.68 | 408.44 | 232,972 | -7.13(-1.71%) |
Nov 16, 2021 | 418.35 | 420.35 | 415.03 | 415.57 | 195,480 | -0.73(-0.18%) |
Nov 15, 2021 | 420.28 | 422.73 | 415.20 | 416.30 | 192,895 | -1.28(-0.31%) |
Nov 12, 2021 | 410.70 | 418.70 | 408.54 | 417.58 | 227,683 | +6.88(+1.67%) |
Nov 11, 2021 | 429.11 | 429.11 | 408.95 | 410.70 | 353,843 | -23.27(-5.36%) |
Nov 10, 2021 | 432.95 | 433.97 | 194,084 | +0.49(+0.11%) | ||
Nov 09, 2021 | 431.75 | 434.75 | 429.65 | 433.48 | 107,973 | +2.02(+0.47%) |
Nov 08, 2021 | 427.13 | 432.01 | 423.96 | 431.46 | 154,993 | +7.39(+1.74%) |
Nov 05, 2021 | 419.35 | 425.86 | 419.35 | 424.08 | 165,404 | +3.56(+0.85%) |
Nov 04, 2021 | 421.51 | 423.46 | 418.35 | 420.52 | 153,037 | -1.86(-0.44%) |
Nov 03, 2021 | 420.65 | 423.45 | 416.12 | 422.38 | 153,147 | +1.88(+0.45%) |
Nov 02, 2021 | 421.85 | 423.21 | 418.64 | 420.50 | 181,995 | -1.30(-0.31%) |
Nov 01, 2021 | 417.05 | 424.36 | 416.78 | 421.80 | 263,161 | +5.02(+1.20%) |
Oct 29, 2021 | 416.29 | 419.73 | 413.08 | 416.78 | 217,903 | +0.18(+0.04%) |
Oct 28, 2021 | 413.40 | 418.70 | 411.70 | 416.60 | 162,114 | +4.79(+1.16%) |
Oct 27, 2021 | 415.80 | 414.71 | 409.33 | 411.81 | 176,877 | -4.59(-1.10%) |
Oct 26, 2021 | 419.45 | 416.40 | 164,009 | +1.59(+0.38%) | ||
Oct 25, 2021 | 418.38 | 418.38 | 412.40 | 414.81 | 263,541 | -2.07(-0.50%) |
Oct 22, 2021 | 410.86 | 417.29 | 409.86 | 416.88 | 192,321 | +5.46(+1.33%) |
Oct 21, 2021 | 411.36 | 416.08 | 409.98 | 411.42 | 135,416 | +0.96(+0.23%) |
Oct 20, 2021 | 404.13 | 412.46 | 402.69 | 410.46 | 268,429 | +8.40(+2.09%) |
Oct 19, 2021 | 398.94 | 406.87 | 398.87 | 402.06 | 195,143 | +5.50(+1.39%) |
Oct 18, 2021 | 396.27 | 397.25 | 391.97 | 396.57 | 299,707 | -1.61(-0.40%) |
Oct 15, 2021 | 402.81 | 404.62 | 397.43 | 398.18 | 213,418 | -2.99(-0.75%) |
Oct 14, 2021 | 403.11 | 406.37 | 399.37 | 401.17 | 220,301 | +0.20(+0.05%) |
Oct 13, 2021 | 402.05 | 405.45 | 398.32 | 400.96 | 243,678 | -0.74(-0.18%) |
Oct 12, 2021 | 406.14 | 408.05 | 400.71 | 401.70 | 191,060 | -2.16(-0.53%) |
Oct 11, 2021 | 409.21 | 412.17 | 403.65 | 403.86 | 214,139 | -6.59(-1.61%) |
Oct 08, 2021 | 414.45 | 416.80 | 409.86 | 410.45 | 155,928 | -4.29(-1.03%) |
Oct 07, 2021 | 419.30 | 424.44 | 414.23 | 414.74 | 229,408 | +0.24(+0.06%) |
Oct 06, 2021 | 412.16 | 414.52 | 405.80 | 414.50 | 233,098 | -0.32(-0.08%) |
Oct 05, 2021 | 411.41 | 419.85 | 411.13 | 414.82 | 368,352 | +6.38(+1.56%) |
Oct 04, 2021 | 414.72 | 414.72 | 404.71 | 408.44 | 195,029 | -8.30(-1.99%) |