Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 415.55 | 419.46 | 414.93 | 417.69 | 540,799 | +2.94(+0.71%) |
Dec 30, 2021 | 422.88 | 423.42 | 413.99 | 414.75 | 632,958 | -7.77(-1.84%) |
Dec 29, 2021 | 420.29 | 426.24 | 419.07 | 422.52 | 632,128 | +2.85(+0.68%) |
Dec 28, 2021 | 428.80 | 429.67 | 417.90 | 419.68 | 774,259 | -7.79(-1.82%) |
Dec 27, 2021 | 410.04 | 428.81 | 409.83 | 427.46 | 1,341,538 | +18.85(+4.61%) |
Dec 23, 2021 | 403.25 | 412.24 | 403.05 | 408.62 | 904,060 | +7.33(+1.83%) |
Dec 22, 2021 | 394.55 | 401.45 | 391.90 | 401.28 | 740,999 | +3.70(+0.93%) |
Dec 21, 2021 | 397.58 | 400.30 | 389.48 | 397.58 | 2,334,425 | +23.21(+6.20%) |
Dec 20, 2021 | 374.74 | 381.78 | 370.62 | 374.37 | 1,905,194 | -5.88(-1.55%) |
Dec 17, 2021 | 384.90 | 386.01 | 375.83 | 380.25 | 3,362,881 | -5.59(-1.45%) |
Dec 16, 2021 | 402.05 | 403.01 | 383.69 | 385.84 | 2,375,145 | -12.24(-3.07%) |
Dec 15, 2021 | 388.88 | 399.66 | 381.43 | 398.08 | 2,251,249 | +10.15(+2.62%) |
Dec 14, 2021 | 384.37 | 390.69 | 382.80 | 387.93 | 1,022,869 | -0.28(-0.07%) |
Dec 13, 2021 | 398.84 | 398.91 | 385.38 | 388.21 | 1,214,015 | -10.62(-2.66%) |
Dec 10, 2021 | 403.19 | 405.50 | 392.43 | 398.84 | 858,569 | +1.28(+0.32%) |
Dec 09, 2021 | 406.18 | 407.99 | 397.02 | 397.55 | 1,124,036 | -11.57(-2.83%) |
Dec 08, 2021 | 406.49 | 410.12 | 401.37 | 409.12 | 980,473 | +2.07(+0.51%) |
Dec 07, 2021 | 394.82 | 408.34 | 394.05 | 407.05 | 1,387,543 | +19.05(+4.91%) |
Dec 06, 2021 | 391.29 | 391.78 | 378.91 | 388.00 | 1,322,506 | -1.12(-0.29%) |
Dec 03, 2021 | 395.85 | 399.05 | 383.22 | 389.12 | 1,352,106 | -1.80(-0.46%) |
Dec 02, 2021 | 396.92 | 403.87 | 389.63 | 390.91 | 1,656,627 | -9.37(-2.34%) |
Dec 01, 2021 | 403.26 | 415.86 | 396.40 | 400.28 | 1,685,778 | +3.93(+0.99%) |
Nov 30, 2021 | 400.75 | 406.35 | 394.11 | 396.35 | 1,594,655 | -5.54(-1.38%) |
Nov 29, 2021 | 391.18 | 402.64 | 387.44 | 401.89 | 1,116,688 | +14.45(+3.73%) |
Nov 26, 2021 | 394.97 | 398.26 | 385.58 | 387.44 | 778,783 | -13.93(-3.47%) |
Nov 24, 2021 | 398.55 | 401.42 | 389.54 | 401.37 | 752,242 | +1.28(+0.32%) |
Nov 23, 2021 | 395.39 | 400.46 | 389.23 | 400.09 | 1,196,119 | +3.96(+1.00%) |
Nov 22, 2021 | 411.67 | 414.90 | 395.63 | 396.13 | 1,651,987 | -14.06(-3.43%) |
Nov 19, 2021 | 409.85 | 414.52 | 408.72 | 410.19 | 768,526 | -0.84(-0.20%) |
Nov 18, 2021 | 410.62 | 411.07 | 405.31 | 411.02 | 914,078 | +3.30(+0.81%) |
Nov 17, 2021 | 409.60 | 411.81 | 405.54 | 407.72 | 1,520,017 | -3.26(-0.79%) |
Nov 16, 2021 | 401.09 | 411.78 | 399.30 | 410.99 | 1,152,919 | +9.85(+2.46%) |
Nov 15, 2021 | 405.94 | 406.76 | 398.68 | 401.14 | 673,619 | -0.21(-0.05%) |
Nov 12, 2021 | 400.56 | 405.29 | 397.97 | 401.35 | 646,049 | +1.50(+0.37%) |
Nov 11, 2021 | 397.36 | 401.24 | 395.22 | 399.86 | 640,209 | +8.18(+2.09%) |
Nov 10, 2021 | 397.19 | 391.68 | 1,207,342 | -12.36(-3.06%) | ||
Nov 09, 2021 | 399.99 | 404.51 | 397.56 | 404.04 | 864,835 | +4.14(+1.03%) |
Nov 08, 2021 | 403.69 | 406.19 | 397.72 | 399.90 | 1,287,010 | -3.77(-0.93%) |
Nov 05, 2021 | 397.46 | 405.29 | 392.92 | 403.67 | 1,709,090 | +7.41(+1.87%) |
Nov 04, 2021 | 381.73 | 396.81 | 381.33 | 396.26 | 1,758,411 | +14.93(+3.91%) |
Nov 03, 2021 | 377.78 | 381.53 | 371.06 | 381.33 | 1,276,932 | +4.77(+1.27%) |
Nov 02, 2021 | 369.10 | 376.64 | 369.07 | 376.57 | 1,224,783 | +8.22(+2.23%) |
Nov 01, 2021 | 361.31 | 368.57 | 361.88 | 368.35 | 2,115,730 | +7.27(+2.01%) |
Oct 29, 2021 | 341.19 | 362.39 | 361.08 | 1,656,108 | +16.87(+4.90%) | |
Oct 28, 2021 | 354.95 | 376.80 | 341.45 | 344.21 | 2,426,834 | +14.31(+4.34%) |
Oct 27, 2021 | 330.28 | 334.61 | 325.74 | 329.90 | 1,234,569 | -1.36(-0.41%) |
Oct 26, 2021 | 338.18 | 331.25 | 896,319 | -1.22(-0.37%) | ||
Oct 25, 2021 | 336.81 | 332.48 | 1,091,671 | +0.19(+0.06%) | ||
Oct 22, 2021 | 331.40 | 329.87 | 332.28 | 1,916,497 | +7.28(+2.24%) | |
Oct 21, 2021 | 316.64 | 325.60 | 313.26 | 325.00 | 898,670 | +4.34(+1.35%) |
Oct 20, 2021 | 321.32 | 323.48 | 317.94 | 320.66 | 724,187 | -1.08(-0.33%) |
Oct 19, 2021 | 315.49 | 322.29 | 315.36 | 321.73 | 847,136 | +5.20(+1.64%) |
Oct 18, 2021 | 316.44 | 317.94 | 312.23 | 316.53 | 1,420,376 | -2.26(-0.71%) |
Oct 15, 2021 | 319.82 | 321.98 | 317.62 | 318.79 | 797,530 | -0.66(-0.21%) |
Oct 14, 2021 | 320.93 | 320.93 | 316.38 | 319.45 | 990,073 | +9.08(+2.92%) |
Oct 13, 2021 | 313.71 | 315.79 | 309.09 | 310.37 | 712,889 | +0.83(+0.27%) |
Oct 12, 2021 | 317.25 | 318.00 | 308.03 | 309.54 | 883,210 | -5.47(-1.74%) |
Oct 11, 2021 | 314.40 | 320.83 | 314.37 | 315.01 | 545,865 | -0.82(-0.26%) |
Oct 08, 2021 | 321.88 | 321.95 | 314.64 | 315.83 | 663,944 | -3.92(-1.23%) |
Oct 07, 2021 | 323.04 | 325.64 | 319.00 | 319.76 | 838,152 | +0.97(+0.30%) |
Oct 06, 2021 | 316.55 | 319.87 | 314.20 | 318.79 | 847,625 | -2.06(-0.64%) |
Oct 05, 2021 | 322.53 | 323.96 | 317.95 | 320.85 | 799,337 | +2.09(+0.66%) |
Oct 04, 2021 | 321.71 | 322.20 | 315.39 | 318.76 | 1,213,792 | -5.76(-1.78%) |