Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 464.24 | 465.84 | 461.03 | 461.05 | 449,454 | -3.59(-0.77%) |
Dec 30, 2021 | 466.13 | 467.50 | 463.74 | 464.64 | 650,193 | -0.52(-0.11%) |
Dec 29, 2021 | 459.85 | 466.73 | 459.85 | 465.16 | 593,264 | +3.44(+0.75%) |
Dec 28, 2021 | 457.53 | 463.04 | 457.52 | 461.72 | 756,828 | +4.67(+1.02%) |
Dec 27, 2021 | 455.66 | 457.21 | 453.39 | 457.05 | 315,645 | +3.79(+0.84%) |
Dec 23, 2021 | 453.71 | 456.35 | 452.60 | 453.26 | 650,160 | +1.79(+0.40%) |
Dec 22, 2021 | 442.64 | 453.71 | 442.63 | 451.47 | 668,551 | +7.38(+1.66%) |
Dec 21, 2021 | 440.29 | 445.60 | 438.29 | 444.09 | 801,781 | +6.99(+1.60%) |
Dec 20, 2021 | 445.42 | 446.57 | 429.56 | 437.10 | 1,052,871 | -5.61(-1.27%) |
Dec 17, 2021 | 443.92 | 448.58 | 439.06 | 442.71 | 1,850,796 | -2.76(-0.62%) |
Dec 16, 2021 | 441.49 | 449.29 | 439.48 | 445.48 | 1,164,303 | +4.30(+0.97%) |
Dec 15, 2021 | 433.37 | 441.55 | 431.62 | 441.18 | 1,080,910 | +9.57(+2.22%) |
Dec 14, 2021 | 430.02 | 436.58 | 426.06 | 431.61 | 943,731 | +3.88(+0.91%) |
Dec 13, 2021 | 428.02 | 429.96 | 423.28 | 427.73 | 846,978 | -0.95(-0.22%) |
Dec 10, 2021 | 418.93 | 429.22 | 417.58 | 428.69 | 1,227,738 | +11.28(+2.70%) |
Dec 09, 2021 | 412.77 | 418.08 | 411.65 | 417.41 | 654,673 | +3.67(+0.89%) |
Dec 08, 2021 | 409.34 | 414.76 | 407.87 | 413.74 | 929,435 | +4.71(+1.15%) |
Dec 07, 2021 | 404.31 | 412.72 | 403.22 | 409.03 | 1,515,304 | +7.58(+1.89%) |
Dec 06, 2021 | 398.80 | 405.31 | 396.93 | 401.45 | 1,391,157 | +8.57(+2.18%) |
Dec 03, 2021 | 397.35 | 401.73 | 390.29 | 392.88 | 1,503,890 | -4.71(-1.19%) |
Dec 02, 2021 | 401.23 | 404.61 | 393.26 | 397.59 | 2,043,052 | -3.76(-0.94%) |
Dec 01, 2021 | 408.34 | 412.53 | 400.83 | 401.35 | 1,425,728 | -1.57(-0.39%) |
Nov 30, 2021 | 410.08 | 411.62 | 402.02 | 402.92 | 2,256,950 | -9.91(-2.40%) |
Nov 29, 2021 | 414.95 | 415.83 | 409.66 | 412.83 | 772,233 | +0.69(+0.17%) |
Nov 26, 2021 | 418.55 | 419.89 | 408.00 | 412.13 | 632,763 | -9.19(-2.18%) |
Nov 24, 2021 | 419.49 | 422.02 | 417.25 | 421.33 | 738,546 | +1.12(+0.27%) |
Nov 23, 2021 | 415.27 | 421.09 | 412.88 | 420.21 | 1,035,365 | +4.23(+1.02%) |
Nov 22, 2021 | 416.06 | 422.52 | 413.34 | 415.98 | 1,222,019 | +4.16(+1.01%) |
Nov 19, 2021 | 422.00 | 422.00 | 410.66 | 411.83 | 1,072,796 | -10.58(-2.51%) |
Nov 18, 2021 | 427.42 | 423.32 | 421.93 | 422.41 | 1,605,982 | -3.77(-0.88%) |
Nov 17, 2021 | 427.80 | 430.44 | 423.04 | 426.18 | 1,657,683 | -0.77(-0.18%) |
Nov 16, 2021 | 430.85 | 433.44 | 426.74 | 426.95 | 984,032 | -3.90(-0.90%) |
Nov 15, 2021 | 432.88 | 434.60 | 429.48 | 430.85 | 1,125,143 | -2.60(-0.60%) |
Nov 12, 2021 | 429.66 | 434.32 | 428.00 | 433.45 | 985,380 | +6.29(+1.47%) |
Nov 11, 2021 | 421.85 | 427.54 | 419.31 | 427.16 | 833,320 | +5.68(+1.35%) |
Nov 10, 2021 | 429.27 | 420.02 | 421.48 | 880,006 | -5.14(-1.20%) | |
Nov 09, 2021 | 421.94 | 426.93 | 420.05 | 426.62 | 866,462 | +3.50(+0.83%) |
Nov 08, 2021 | 419.64 | 424.39 | 417.72 | 423.12 | 641,322 | +4.49(+1.07%) |
Nov 05, 2021 | 421.54 | 426.93 | 417.45 | 418.62 | 952,743 | -0.55(-0.13%) |
Nov 04, 2021 | 421.54 | 421.96 | 413.95 | 419.17 | 932,541 | -2.00(-0.48%) |
Nov 03, 2021 | 412.12 | 421.94 | 409.89 | 421.17 | 1,169,570 | +4.39(+1.05%) |
Nov 02, 2021 | 427.47 | 427.49 | 414.95 | 416.78 | 1,301,903 | -8.49(-2.00%) |
Nov 01, 2021 | 432.76 | 432.63 | 419.50 | 425.27 | 1,010,598 | -6.32(-1.46%) |
Oct 29, 2021 | 428.96 | 432.20 | 427.05 | 431.59 | 851,646 | +1.76(+0.41%) |
Oct 28, 2021 | 429.01 | 432.95 | 428.06 | 429.83 | 997,320 | -0.32(-0.07%) |
Oct 27, 2021 | 433.27 | 436.32 | 429.75 | 430.15 | 970,145 | -2.54(-0.59%) |
Oct 26, 2021 | 432.64 | 435.12 | 432.69 | 1,117,238 | +1.67(+0.39%) | |
Oct 25, 2021 | 429.83 | 432.77 | 427.64 | 431.02 | 901,278 | +1.21(+0.28%) |
Oct 22, 2021 | 427.55 | 432.41 | 424.28 | 429.81 | 917,728 | +2.91(+0.68%) |
Oct 21, 2021 | 416.58 | 427.19 | 416.58 | 426.90 | 1,619,847 | +6.31(+1.50%) |
Oct 20, 2021 | 396.74 | 421.98 | 396.74 | 420.60 | 2,456,531 | +30.05(+7.70%) |
Oct 19, 2021 | 387.73 | 394.05 | 387.64 | 390.54 | 1,330,397 | +5.50(+1.43%) |
Oct 18, 2021 | 388.45 | 389.65 | 384.14 | 385.05 | 935,749 | -4.80(-1.23%) |
Oct 15, 2021 | 389.31 | 391.19 | 386.13 | 389.85 | 1,154,910 | +2.32(+0.60%) |
Oct 14, 2021 | 384.55 | 395.91 | 383.70 | 387.53 | 1,768,298 | +15.13(+4.06%) |
Oct 13, 2021 | 374.54 | 374.54 | 366.99 | 372.39 | 1,112,538 | -2.02(-0.54%) |
Oct 12, 2021 | 377.81 | 379.23 | 373.54 | 374.42 | 981,145 | -3.39(-0.90%) |
Oct 11, 2021 | 383.91 | 385.31 | 377.20 | 377.81 | 844,056 | -5.22(-1.36%) |
Oct 08, 2021 | 379.33 | 383.15 | 376.85 | 383.02 | 780,085 | +5.46(+1.45%) |
Oct 07, 2021 | 371.66 | 380.48 | 371.66 | 377.56 | 904,230 | +10.49(+2.86%) |
Oct 06, 2021 | 367.47 | 367.98 | 360.72 | 367.06 | 1,408,804 | -3.44(-0.93%) |
Oct 05, 2021 | 368.25 | 374.65 | 368.25 | 370.51 | 1,009,434 | +3.32(+0.90%) |
Oct 04, 2021 | 371.94 | 377.23 | 365.78 | 367.19 | 950,744 | -5.68(-1.52%) |