Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 475.36 | 479.51 | 474.16 | 476.61 | 159,699 | +1.25(+0.26%) |
Dec 30, 2021 | 481.77 | 482.73 | 475.10 | 475.36 | 231,792 | -4.03(-0.84%) |
Dec 29, 2021 | 479.53 | 485.81 | 478.94 | 479.39 | 167,147 | +1.10(+0.23%) |
Dec 28, 2021 | 477.05 | 481.32 | 475.90 | 478.30 | 201,460 | +2.07(+0.43%) |
Dec 27, 2021 | 475.16 | 478.96 | 472.92 | 476.23 | 191,360 | +5.99(+1.27%) |
Dec 23, 2021 | 468.19 | 476.08 | 468.19 | 470.24 | 219,864 | +2.04(+0.44%) |
Dec 22, 2021 | 465.62 | 469.63 | 447.56 | 468.19 | 346,283 | +2.55(+0.55%) |
Dec 21, 2021 | 455.08 | 465.73 | 441.32 | 465.64 | 583,825 | +3.78(+0.82%) |
Dec 20, 2021 | 462.22 | 467.08 | 452.62 | 461.86 | 633,030 | -2.11(-0.45%) |
Dec 17, 2021 | 461.03 | 467.55 | 456.55 | 463.97 | 6,517,685 | +1.69(+0.36%) |
Dec 16, 2021 | 459.56 | 465.80 | 459.56 | 462.28 | 277,007 | +2.02(+0.44%) |
Dec 15, 2021 | 454.45 | 461.00 | 452.37 | 460.26 | 240,168 | +7.31(+1.61%) |
Dec 14, 2021 | 456.51 | 458.52 | 448.89 | 452.96 | 235,831 | -4.56(-1.00%) |
Dec 13, 2021 | 458.70 | 459.98 | 453.18 | 457.52 | 237,570 | +0.46(+0.10%) |
Dec 10, 2021 | 456.46 | 457.85 | 450.33 | 457.06 | 236,214 | +3.33(+0.73%) |
Dec 09, 2021 | 464.34 | 466.85 | 452.60 | 453.72 | 223,703 | -11.58(-2.49%) |
Dec 08, 2021 | 458.18 | 465.78 | 455.19 | 465.30 | 291,184 | +7.50(+1.64%) |
Dec 07, 2021 | 456.06 | 463.23 | 454.07 | 457.80 | 253,636 | +6.92(+1.54%) |
Dec 06, 2021 | 460.05 | 460.05 | 443.55 | 450.88 | 428,847 | -6.48(-1.42%) |
Dec 03, 2021 | 465.00 | 465.41 | 448.79 | 457.36 | 215,727 | -3.98(-0.86%) |
Dec 02, 2021 | 455.91 | 462.10 | 453.58 | 461.34 | 239,992 | +7.47(+1.65%) |
Dec 01, 2021 | 465.34 | 465.81 | 453.23 | 453.87 | 261,265 | -5.64(-1.23%) |
Nov 30, 2021 | 458.91 | 464.43 | 458.58 | 459.51 | 507,718 | -0.84(-0.18%) |
Nov 29, 2021 | 452.36 | 462.60 | 452.34 | 460.35 | 160,675 | +11.53(+2.57%) |
Nov 26, 2021 | 454.85 | 458.88 | 446.38 | 448.82 | 122,465 | -10.36(-2.26%) |
Nov 24, 2021 | 451.89 | 460.45 | 451.06 | 459.17 | 139,964 | +3.97(+0.87%) |
Nov 23, 2021 | 446.92 | 455.43 | 443.13 | 455.20 | 219,260 | +9.04(+2.03%) |
Nov 22, 2021 | 449.46 | 454.05 | 445.36 | 446.16 | 182,330 | -5.31(-1.18%) |
Nov 19, 2021 | 452.12 | 454.17 | 447.69 | 451.47 | 201,063 | -0.45(-0.10%) |
Nov 18, 2021 | 453.71 | 453.56 | 451.44 | 451.92 | 140,232 | +0.47(+0.10%) |
Nov 17, 2021 | 450.67 | 452.79 | 445.69 | 451.45 | 170,725 | +0.28(+0.06%) |
Nov 16, 2021 | 452.75 | 454.74 | 449.98 | 451.18 | 170,907 | -2.03(-0.45%) |
Nov 15, 2021 | 447.51 | 453.83 | 443.89 | 453.20 | 193,288 | +6.17(+1.38%) |
Nov 12, 2021 | 446.41 | 449.63 | 444.03 | 447.04 | 125,623 | -0.13(-0.03%) |
Nov 11, 2021 | 439.12 | 448.42 | 439.00 | 447.16 | 242,105 | +8.05(+1.83%) |
Nov 10, 2021 | 436.15 | 439.12 | 231,638 | +2.74(+0.63%) | ||
Nov 09, 2021 | 439.35 | 440.06 | 433.83 | 436.38 | 205,789 | -2.14(-0.49%) |
Nov 08, 2021 | 438.65 | 439.91 | 429.67 | 438.52 | 243,335 | +1.05(+0.24%) |
Nov 05, 2021 | 435.71 | 438.96 | 434.78 | 437.47 | 201,258 | +3.28(+0.76%) |
Nov 04, 2021 | 430.72 | 435.39 | 428.93 | 434.19 | 209,365 | +3.25(+0.75%) |
Nov 03, 2021 | 427.35 | 432.41 | 423.57 | 430.94 | 254,105 | +4.16(+0.97%) |
Nov 02, 2021 | 426.39 | 432.08 | 424.95 | 426.78 | 255,240 | +1.13(+0.27%) |
Nov 01, 2021 | 433.57 | 426.45 | 419.30 | 425.65 | 189,135 | -8.88(-2.04%) |
Oct 29, 2021 | 429.60 | 435.61 | 426.67 | 434.52 | 307,719 | +4.99(+1.16%) |
Oct 28, 2021 | 424.33 | 429.75 | 424.01 | 429.53 | 158,675 | +6.78(+1.60%) |
Oct 27, 2021 | 425.30 | 429.49 | 422.52 | 422.75 | 202,914 | -3.43(-0.80%) |
Oct 26, 2021 | 425.82 | 426.18 | 260,311 | +2.54(+0.60%) | ||
Oct 25, 2021 | 422.08 | 428.76 | 418.77 | 423.64 | 173,347 | +1.76(+0.42%) |
Oct 22, 2021 | 417.99 | 421.88 | 415.43 | 421.88 | 194,090 | +3.90(+0.93%) |
Oct 21, 2021 | 413.74 | 421.15 | 412.21 | 417.98 | 204,906 | +5.55(+1.35%) |
Oct 20, 2021 | 413.96 | 415.83 | 407.48 | 412.43 | 153,207 | -1.01(-0.24%) |
Oct 19, 2021 | 406.98 | 413.63 | 406.98 | 413.44 | 136,462 | +6.41(+1.58%) |
Oct 18, 2021 | 406.13 | 408.22 | 403.83 | 407.03 | 169,434 | +0.89(+0.22%) |
Oct 15, 2021 | 406.32 | 409.77 | 405.41 | 406.14 | 161,555 | +0.23(+0.06%) |
Oct 14, 2021 | 402.39 | 407.78 | 402.39 | 405.91 | 148,437 | +4.83(+1.20%) |
Oct 13, 2021 | 405.09 | 406.98 | 399.30 | 401.09 | 138,790 | -1.11(-0.27%) |
Oct 12, 2021 | 397.43 | 405.05 | 395.68 | 402.19 | 226,218 | +5.59(+1.41%) |
Oct 11, 2021 | 390.72 | 401.07 | 390.72 | 396.60 | 134,034 | +3.94(+1.00%) |
Oct 08, 2021 | 393.52 | 394.26 | 388.40 | 392.67 | 190,844 | -0.52(-0.13%) |
Oct 07, 2021 | 389.05 | 393.25 | 386.75 | 393.19 | 283,684 | +6.69(+1.73%) |
Oct 06, 2021 | 386.31 | 388.47 | 383.36 | 386.49 | 260,336 | -1.88(-0.48%) |
Oct 05, 2021 | 391.56 | 396.06 | 387.14 | 388.37 | 211,826 | +0.13(+0.03%) |
Oct 04, 2021 | 385.14 | 390.19 | 380.83 | 388.24 | 227,166 | +2.43(+0.63%) |