Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 415.56 | 419.47 | 414.94 | 417.71 | 540,785 | +2.94(+0.71%) |
Dec 30, 2021 | 422.89 | 423.43 | 414.00 | 414.76 | 632,941 | -7.77(-1.84%) |
Dec 29, 2021 | 420.30 | 426.25 | 419.08 | 422.53 | 632,111 | +2.85(+0.68%) |
Dec 28, 2021 | 428.81 | 429.68 | 417.91 | 419.69 | 774,238 | -7.79(-1.82%) |
Dec 27, 2021 | 410.05 | 428.82 | 409.84 | 427.48 | 1,341,502 | +18.85(+4.61%) |
Dec 23, 2021 | 403.26 | 412.25 | 403.06 | 408.63 | 904,036 | +7.33(+1.83%) |
Dec 22, 2021 | 394.56 | 401.46 | 391.91 | 401.29 | 740,979 | +3.70(+0.93%) |
Dec 21, 2021 | 397.59 | 400.31 | 389.49 | 397.59 | 2,334,363 | +23.21(+6.20%) |
Dec 20, 2021 | 374.75 | 381.79 | 370.62 | 374.38 | 1,905,143 | -5.88(-1.55%) |
Dec 17, 2021 | 384.91 | 386.02 | 375.84 | 380.26 | 3,362,791 | -5.59(-1.45%) |
Dec 16, 2021 | 402.06 | 403.02 | 383.70 | 385.85 | 2,375,081 | -12.24(-3.07%) |
Dec 15, 2021 | 388.89 | 399.67 | 381.44 | 398.09 | 2,251,189 | +10.15(+2.62%) |
Dec 14, 2021 | 384.38 | 390.70 | 382.81 | 387.94 | 1,022,841 | -0.28(-0.07%) |
Dec 13, 2021 | 398.85 | 398.92 | 385.39 | 388.22 | 1,213,983 | -10.62(-2.66%) |
Dec 10, 2021 | 403.20 | 405.51 | 392.44 | 398.85 | 858,546 | +1.28(+0.32%) |
Dec 09, 2021 | 406.19 | 408.00 | 397.03 | 397.56 | 1,124,006 | -11.57(-2.83%) |
Dec 08, 2021 | 406.50 | 410.13 | 401.38 | 409.13 | 980,447 | +2.07(+0.51%) |
Dec 07, 2021 | 394.84 | 408.35 | 394.06 | 407.06 | 1,387,506 | +19.05(+4.91%) |
Dec 06, 2021 | 391.30 | 391.79 | 378.92 | 388.01 | 1,322,471 | -1.12(-0.29%) |
Dec 03, 2021 | 395.87 | 399.06 | 383.23 | 389.12 | 1,352,070 | -1.80(-0.46%) |
Dec 02, 2021 | 396.93 | 403.88 | 389.64 | 390.92 | 1,656,583 | -9.37(-2.34%) |
Dec 01, 2021 | 403.27 | 415.87 | 396.41 | 400.29 | 1,685,733 | +3.93(+0.99%) |
Nov 30, 2021 | 400.76 | 406.36 | 394.12 | 396.36 | 1,594,612 | -5.55(-1.38%) |
Nov 29, 2021 | 391.19 | 402.65 | 387.45 | 401.91 | 1,116,658 | +14.45(+3.73%) |
Nov 26, 2021 | 394.98 | 398.27 | 385.59 | 387.45 | 778,763 | -13.93(-3.47%) |
Nov 24, 2021 | 398.56 | 401.43 | 389.55 | 401.38 | 752,222 | +1.28(+0.32%) |
Nov 23, 2021 | 395.40 | 400.47 | 389.24 | 400.10 | 1,196,087 | +3.96(+1.00%) |
Nov 22, 2021 | 411.69 | 414.91 | 395.64 | 396.14 | 1,651,943 | -14.06(-3.43%) |
Nov 19, 2021 | 409.86 | 414.53 | 408.73 | 410.20 | 768,506 | -0.84(-0.20%) |
Nov 18, 2021 | 410.64 | 411.08 | 405.32 | 411.04 | 914,054 | +3.30(+0.81%) |
Nov 17, 2021 | 409.61 | 411.82 | 405.55 | 407.73 | 1,519,977 | -3.26(-0.79%) |
Nov 16, 2021 | 401.10 | 411.79 | 399.31 | 411.00 | 1,152,889 | +9.85(+2.45%) |
Nov 15, 2021 | 405.95 | 406.77 | 398.69 | 401.15 | 673,601 | -0.21(-0.05%) |
Nov 12, 2021 | 400.57 | 405.31 | 397.98 | 401.36 | 646,032 | +1.50(+0.37%) |
Nov 11, 2021 | 397.37 | 401.25 | 395.23 | 399.87 | 640,192 | +8.18(+2.09%) |
Nov 10, 2021 | 397.20 | 391.69 | 1,207,310 | -12.36(-3.06%) | ||
Nov 09, 2021 | 400.00 | 404.53 | 397.57 | 404.05 | 864,813 | +4.14(+1.03%) |
Nov 08, 2021 | 403.70 | 406.20 | 397.74 | 399.92 | 1,286,976 | -3.77(-0.93%) |
Nov 05, 2021 | 397.47 | 405.30 | 392.93 | 403.68 | 1,709,044 | +7.41(+1.87%) |
Nov 04, 2021 | 381.74 | 396.82 | 381.35 | 396.27 | 1,758,364 | +14.93(+3.91%) |
Nov 03, 2021 | 377.79 | 381.54 | 371.07 | 381.35 | 1,276,898 | +4.77(+1.27%) |
Nov 02, 2021 | 369.11 | 376.65 | 369.08 | 376.58 | 1,224,751 | +8.22(+2.23%) |
Nov 01, 2021 | 361.32 | 368.58 | 361.89 | 368.36 | 2,115,674 | +7.27(+2.01%) |
Oct 29, 2021 | 341.20 | 362.40 | 361.09 | 1,656,065 | +16.87(+4.90%) | |
Oct 28, 2021 | 354.96 | 376.81 | 341.46 | 344.21 | 2,426,769 | +14.31(+4.34%) |
Oct 27, 2021 | 330.29 | 334.62 | 325.75 | 329.91 | 1,234,536 | -1.36(-0.41%) |
Oct 26, 2021 | 338.19 | 331.26 | 896,295 | -1.22(-0.37%) | ||
Oct 25, 2021 | 336.82 | 332.48 | 1,091,642 | +0.19(+0.06%) | ||
Oct 22, 2021 | 331.41 | 329.87 | 332.29 | 1,916,446 | +7.28(+2.24%) | |
Oct 21, 2021 | 316.65 | 325.61 | 313.26 | 325.01 | 898,646 | +4.34(+1.35%) |
Oct 20, 2021 | 321.32 | 323.49 | 317.94 | 320.67 | 724,168 | -1.07(-0.33%) |
Oct 19, 2021 | 315.50 | 322.30 | 315.37 | 321.74 | 847,113 | +5.20(+1.64%) |
Oct 18, 2021 | 316.45 | 317.95 | 312.24 | 316.54 | 1,420,338 | -2.26(-0.71%) |
Oct 15, 2021 | 319.83 | 321.98 | 317.62 | 318.80 | 797,508 | -0.66(-0.21%) |
Oct 14, 2021 | 320.94 | 320.94 | 316.38 | 319.45 | 990,046 | +9.08(+2.92%) |
Oct 13, 2021 | 313.72 | 315.79 | 309.10 | 310.38 | 712,870 | +0.83(+0.27%) |
Oct 12, 2021 | 317.26 | 318.01 | 308.03 | 309.55 | 883,187 | -5.47(-1.74%) |
Oct 11, 2021 | 314.41 | 320.84 | 314.37 | 315.02 | 545,850 | -0.82(-0.26%) |
Oct 08, 2021 | 321.89 | 321.96 | 314.65 | 315.84 | 663,926 | -3.92(-1.23%) |
Oct 07, 2021 | 323.05 | 325.64 | 319.01 | 319.76 | 838,130 | +0.97(+0.30%) |
Oct 06, 2021 | 316.56 | 319.88 | 314.20 | 318.80 | 847,603 | -2.06(-0.64%) |
Oct 05, 2021 | 322.54 | 323.97 | 317.96 | 320.86 | 799,316 | +2.09(+0.66%) |
Oct 04, 2021 | 321.72 | 322.21 | 315.40 | 318.77 | 1,213,760 | -5.76(-1.78%) |