Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 401.45 | 403.86 | 398.68 | 400.25 | 103,717 | -1.35(-0.34%) |
Dec 30, 2021 | 401.65 | 404.43 | 400.81 | 401.60 | 79,050 | +1.28(+0.32%) |
Dec 29, 2021 | 403.79 | 405.90 | 398.14 | 400.31 | 109,905 | -2.76(-0.69%) |
Dec 28, 2021 | 404.12 | 408.09 | 402.38 | 403.08 | 97,780 | +0.55(+0.14%) |
Dec 27, 2021 | 400.27 | 405.64 | 396.98 | 402.52 | 143,076 | +2.86(+0.72%) |
Dec 23, 2021 | 401.12 | 408.93 | 398.65 | 399.66 | 168,371 | +1.60(+0.40%) |
Dec 22, 2021 | 401.00 | 401.00 | 393.16 | 398.06 | 158,369 | -2.47(-0.62%) |
Dec 21, 2021 | 398.02 | 402.66 | 394.51 | 400.53 | 215,893 | +7.88(+2.01%) |
Dec 20, 2021 | 393.94 | 399.19 | 388.85 | 392.65 | 196,931 | -6.77(-1.70%) |
Dec 17, 2021 | 396.58 | 407.76 | 392.28 | 399.42 | 668,908 | +1.98(+0.50%) |
Dec 16, 2021 | 403.46 | 411.27 | 391.76 | 397.43 | 420,637 | -5.67(-1.41%) |
Dec 15, 2021 | 388.86 | 404.21 | 384.89 | 403.11 | 395,363 | +17.79(+4.62%) |
Dec 14, 2021 | 390.68 | 391.71 | 380.30 | 385.32 | 293,085 | -5.78(-1.48%) |
Dec 13, 2021 | 375.26 | 393.16 | 374.21 | 391.10 | 457,913 | +15.60(+4.15%) |
Dec 10, 2021 | 371.32 | 376.76 | 367.64 | 375.50 | 251,494 | +5.90(+1.60%) |
Dec 09, 2021 | 374.41 | 377.53 | 367.89 | 369.60 | 224,051 | -4.95(-1.32%) |
Dec 08, 2021 | 370.97 | 376.84 | 365.61 | 374.55 | 375,179 | +4.08(+1.10%) |
Dec 07, 2021 | 354.52 | 374.51 | 354.52 | 370.48 | 441,134 | +18.18(+5.16%) |
Dec 06, 2021 | 339.51 | 355.01 | 334.53 | 352.30 | 356,739 | +12.57(+3.70%) |
Dec 03, 2021 | 339.96 | 343.92 | 336.74 | 339.72 | 340,794 | -1.94(-0.57%) |
Dec 02, 2021 | 336.04 | 344.07 | 336.04 | 341.66 | 361,109 | +7.14(+2.14%) |
Dec 01, 2021 | 345.54 | 347.49 | 334.43 | 334.52 | 268,588 | -8.72(-2.54%) |
Nov 30, 2021 | 341.54 | 349.17 | 337.46 | 343.24 | 738,078 | -0.26(-0.08%) |
Nov 29, 2021 | 352.13 | 353.44 | 343.17 | 343.50 | 237,220 | -7.36(-2.10%) |
Nov 26, 2021 | 349.58 | 355.44 | 349.01 | 350.86 | 209,363 | -0.88(-0.25%) |
Nov 24, 2021 | 352.99 | 355.54 | 349.57 | 351.73 | 175,229 | -1.29(-0.37%) |
Nov 23, 2021 | 357.58 | 357.58 | 347.70 | 353.03 | 212,289 | -4.38(-1.23%) |
Nov 22, 2021 | 349.55 | 359.03 | 345.49 | 357.41 | 306,207 | +7.26(+2.07%) |
Nov 19, 2021 | 357.58 | 358.68 | 349.94 | 350.15 | 284,829 | -6.85(-1.92%) |
Nov 18, 2021 | 371.96 | 358.67 | 356.98 | 357.00 | 384,504 | -15.57(-4.18%) |
Nov 17, 2021 | 382.84 | 382.84 | 372.11 | 372.57 | 227,259 | -9.49(-2.48%) |
Nov 16, 2021 | 381.89 | 383.13 | 377.97 | 382.06 | 269,514 | +3.22(+0.85%) |
Nov 15, 2021 | 378.83 | 381.47 | 376.60 | 378.84 | 222,649 | +0.44(+0.12%) |
Nov 12, 2021 | 373.39 | 382.59 | 373.39 | 378.40 | 237,791 | +5.94(+1.59%) |
Nov 11, 2021 | 377.54 | 377.54 | 371.38 | 372.46 | 165,563 | -5.86(-1.55%) |
Nov 10, 2021 | 376.81 | 378.32 | 173,060 | +1.51(+0.40%) | ||
Nov 09, 2021 | 379.03 | 383.09 | 375.26 | 376.81 | 215,740 | -2.79(-0.74%) |
Nov 08, 2021 | 380.47 | 381.20 | 374.25 | 379.61 | 208,819 | +1.70(+0.45%) |
Nov 05, 2021 | 381.13 | 381.38 | 374.69 | 377.90 | 299,927 | -0.21(-0.06%) |
Nov 04, 2021 | 396.09 | 397.13 | 376.69 | 378.12 | 418,943 | -15.58(-3.96%) |
Nov 03, 2021 | 398.46 | 398.46 | 391.04 | 393.70 | 202,624 | -2.50(-0.63%) |
Nov 02, 2021 | 398.05 | 401.17 | 394.15 | 396.20 | 163,475 | -0.82(-0.21%) |
Nov 01, 2021 | 397.19 | 397.07 | 392.88 | 397.01 | 166,268 | -0.06(-0.01%) |
Oct 29, 2021 | 395.17 | 397.68 | 392.25 | 397.07 | 266,926 | +3.51(+0.89%) |
Oct 28, 2021 | 392.89 | 399.25 | 389.97 | 393.57 | 133,719 | +1.54(+0.39%) |
Oct 27, 2021 | 391.91 | 395.02 | 387.64 | 392.02 | 278,668 | -1.04(-0.26%) |
Oct 26, 2021 | 398.56 | 392.61 | 393.06 | 160,165 | -2.63(-0.67%) | |
Oct 25, 2021 | 405.63 | 405.63 | 395.33 | 395.69 | 112,537 | -7.95(-1.97%) |
Oct 22, 2021 | 398.08 | 404.86 | 396.95 | 403.64 | 161,430 | +4.57(+1.14%) |
Oct 21, 2021 | 391.88 | 405.79 | 391.63 | 399.07 | 364,228 | +4.90(+1.24%) |
Oct 20, 2021 | 409.37 | 412.00 | 388.37 | 394.18 | 280,470 | -5.34(-1.34%) |
Oct 19, 2021 | 396.32 | 399.52 | 393.95 | 399.52 | 287,228 | +6.01(+1.53%) |
Oct 18, 2021 | 390.77 | 394.47 | 389.40 | 393.51 | 208,531 | -0.75(-0.19%) |
Oct 15, 2021 | 394.40 | 399.06 | 393.03 | 394.26 | 160,392 | +2.53(+0.64%) |
Oct 14, 2021 | 388.01 | 392.94 | 387.38 | 391.73 | 230,924 | +3.00(+0.77%) |
Oct 13, 2021 | 386.74 | 392.39 | 384.93 | 388.73 | 313,470 | +2.21(+0.57%) |
Oct 12, 2021 | 392.36 | 395.49 | 386.26 | 386.51 | 214,335 | -5.01(-1.28%) |
Oct 11, 2021 | 397.14 | 403.94 | 391.27 | 391.53 | 122,646 | -6.99(-1.75%) |
Oct 08, 2021 | 406.32 | 406.72 | 398.50 | 398.51 | 116,740 | -9.42(-2.31%) |
Oct 07, 2021 | 402.91 | 413.48 | 402.91 | 407.93 | 239,098 | +7.20(+1.80%) |
Oct 06, 2021 | 403.71 | 406.46 | 392.25 | 400.73 | 569,747 | -18.56(-4.43%) |
Oct 05, 2021 | 407.85 | 421.82 | 407.19 | 419.29 | 337,353 | +13.26(+3.27%) |
Oct 04, 2021 | 405.17 | 408.97 | 397.68 | 406.02 | 251,574 | +0.06(+0.01%) |