Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 458.34 | 459.50 | 454.49 | 455.05 | 354,336 | -2.37(-0.52%) |
Dec 30, 2021 | 460.49 | 463.03 | 456.97 | 457.42 | 819,909 | -2.00(-0.44%) |
Dec 29, 2021 | 456.69 | 460.24 | 456.33 | 459.42 | 328,004 | +2.47(+0.54%) |
Dec 28, 2021 | 455.47 | 460.38 | 454.75 | 456.95 | 322,303 | +2.22(+0.49%) |
Dec 27, 2021 | 452.52 | 454.78 | 448.14 | 454.73 | 265,246 | +3.62(+0.80%) |
Dec 23, 2021 | 450.06 | 453.25 | 446.39 | 451.11 | 359,873 | +4.41(+0.99%) |
Dec 22, 2021 | 441.06 | 447.21 | 438.86 | 446.70 | 487,406 | +5.78(+1.31%) |
Dec 21, 2021 | 442.24 | 444.27 | 437.44 | 440.93 | 518,590 | -0.94(-0.21%) |
Dec 20, 2021 | 440.45 | 445.58 | 436.68 | 441.87 | 897,095 | -2.18(-0.49%) |
Dec 17, 2021 | 449.71 | 451.45 | 442.60 | 444.05 | 1,357,317 | -4.06(-0.90%) |
Dec 16, 2021 | 447.79 | 452.74 | 442.48 | 448.11 | 1,026,844 | -4.24(-0.94%) |
Dec 15, 2021 | 454.08 | 455.45 | 445.42 | 452.35 | 783,331 | -0.06(-0.01%) |
Dec 14, 2021 | 452.24 | 457.91 | 450.35 | 452.41 | 1,005,960 | -2.46(-0.54%) |
Dec 13, 2021 | 451.55 | 457.33 | 445.64 | 454.87 | 724,466 | +3.12(+0.69%) |
Dec 10, 2021 | 442.63 | 453.40 | 439.22 | 451.75 | 924,501 | +8.73(+1.97%) |
Dec 09, 2021 | 430.08 | 443.27 | 424.44 | 443.02 | 1,143,665 | +12.03(+2.79%) |
Dec 08, 2021 | 424.69 | 431.13 | 420.70 | 430.99 | 917,151 | +6.85(+1.61%) |
Dec 07, 2021 | 425.99 | 427.58 | 423.06 | 424.15 | 480,520 | +0.50(+0.12%) |
Dec 06, 2021 | 417.58 | 427.81 | 415.32 | 423.65 | 695,082 | +10.58(+2.56%) |
Dec 03, 2021 | 414.70 | 418.51 | 409.34 | 413.07 | 558,506 | +0.25(+0.06%) |
Dec 02, 2021 | 409.07 | 415.52 | 404.18 | 412.81 | 806,640 | +3.74(+0.91%) |
Dec 01, 2021 | 414.52 | 420.23 | 408.84 | 409.07 | 678,710 | -2.05(-0.50%) |
Nov 30, 2021 | 416.29 | 418.26 | 407.60 | 411.12 | 1,209,341 | -8.19(-1.95%) |
Nov 29, 2021 | 422.68 | 422.91 | 414.96 | 419.31 | 472,905 | -0.41(-0.10%) |
Nov 26, 2021 | 421.69 | 423.23 | 413.36 | 419.72 | 664,567 | -7.54(-1.77%) |
Nov 24, 2021 | 427.57 | 429.41 | 424.50 | 427.26 | 486,509 | -1.02(-0.24%) |
Nov 23, 2021 | 423.11 | 428.96 | 422.42 | 428.28 | 462,374 | +4.74(+1.12%) |
Nov 22, 2021 | 427.46 | 429.08 | 421.48 | 423.54 | 452,423 | -2.43(-0.57%) |
Nov 19, 2021 | 438.75 | 438.75 | 424.65 | 425.97 | 690,009 | -10.87(-2.49%) |
Nov 18, 2021 | 430.07 | 436.71 | 428.28 | 436.84 | 790,654 | +7.41(+1.73%) |
Nov 17, 2021 | 434.91 | 435.89 | 429.04 | 429.43 | 621,594 | -5.61(-1.29%) |
Nov 16, 2021 | 431.30 | 442.60 | 429.23 | 435.04 | 723,430 | +5.82(+1.36%) |
Nov 15, 2021 | 436.37 | 436.37 | 428.56 | 429.22 | 623,132 | -7.08(-1.62%) |
Nov 12, 2021 | 438.71 | 439.43 | 434.24 | 436.30 | 507,720 | -1.06(-0.24%) |
Nov 11, 2021 | 438.88 | 439.52 | 430.62 | 437.36 | 472,762 | -1.97(-0.45%) |
Nov 10, 2021 | 441.78 | 439.33 | 466,967 | -1.85(-0.42%) | ||
Nov 09, 2021 | 445.38 | 446.13 | 438.45 | 441.18 | 624,624 | -4.02(-0.90%) |
Nov 08, 2021 | 445.61 | 448.07 | 438.99 | 445.20 | 728,718 | +1.05(+0.24%) |
Nov 05, 2021 | 445.32 | 455.20 | 443.39 | 444.15 | 740,285 | -0.12(-0.03%) |
Nov 04, 2021 | 447.69 | 449.49 | 440.70 | 444.27 | 1,014,004 | -5.78(-1.28%) |
Nov 03, 2021 | 427.56 | 459.39 | 427.56 | 450.05 | 1,548,920 | +2.29(+0.51%) |
Nov 02, 2021 | 451.87 | 453.05 | 445.31 | 447.75 | 755,935 | -2.35(-0.52%) |
Nov 01, 2021 | 455.80 | 454.78 | 447.20 | 450.10 | 943,706 | -3.58(-0.79%) |
Oct 29, 2021 | 455.81 | 458.17 | 451.43 | 453.68 | 1,102,169 | -4.35(-0.95%) |
Oct 28, 2021 | 451.75 | 459.52 | 451.56 | 458.03 | 822,698 | +8.78(+1.95%) |
Oct 27, 2021 | 458.82 | 458.20 | 448.19 | 449.25 | 714,525 | -8.29(-1.81%) |
Oct 26, 2021 | 455.02 | 460.12 | 457.54 | 614,706 | +3.60(+0.79%) | |
Oct 25, 2021 | 453.58 | 455.82 | 449.99 | 453.93 | 595,985 | +1.54(+0.34%) |
Oct 22, 2021 | 450.07 | 455.50 | 449.77 | 452.40 | 432,722 | +1.02(+0.23%) |
Oct 21, 2021 | 444.06 | 452.00 | 443.05 | 451.38 | 518,293 | +6.20(+1.39%) |
Oct 20, 2021 | 435.24 | 447.74 | 435.24 | 445.18 | 1,085,550 | +12.71(+2.94%) |
Oct 19, 2021 | 431.75 | 433.73 | 427.94 | 432.46 | 671,107 | +2.89(+0.67%) |
Oct 18, 2021 | 432.48 | 432.86 | 425.92 | 429.57 | 812,768 | -2.40(-0.56%) |
Oct 15, 2021 | 427.79 | 435.47 | 426.10 | 431.97 | 1,871,282 | +5.90(+1.38%) |
Oct 14, 2021 | 424.14 | 434.91 | 421.52 | 426.08 | 1,732,002 | +14.00(+3.40%) |
Oct 13, 2021 | 412.25 | 413.24 | 406.39 | 412.08 | 1,060,997 | +0.26(+0.06%) |
Oct 12, 2021 | 407.49 | 413.39 | 405.58 | 411.81 | 1,135,395 | +5.44(+1.34%) |
Oct 11, 2021 | 404.05 | 408.37 | 400.70 | 406.38 | 912,432 | +2.07(+0.51%) |
Oct 08, 2021 | 397.11 | 404.34 | 394.50 | 404.31 | 962,719 | +8.72(+2.20%) |
Oct 07, 2021 | 387.05 | 396.62 | 386.59 | 395.59 | 768,988 | +11.13(+2.89%) |
Oct 06, 2021 | 377.36 | 384.99 | 374.04 | 384.47 | 776,416 | +4.10(+1.08%) |
Oct 05, 2021 | 376.70 | 385.20 | 376.64 | 380.36 | 637,299 | +3.28(+0.87%) |
Oct 04, 2021 | 383.93 | 385.36 | 375.29 | 377.08 | 635,759 | -6.46(-1.68%) |