Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 458.98 | 463.23 | 458.43 | 461.27 | 862,273 | +1.42(+0.31%) |
Dec 30, 2021 | 464.21 | 466.01 | 459.44 | 459.86 | 839,337 | -3.98(-0.86%) |
Dec 29, 2021 | 465.17 | 466.70 | 461.68 | 463.83 | 725,748 | -0.54(-0.12%) |
Dec 28, 2021 | 467.82 | 470.57 | 463.80 | 464.37 | 734,160 | -2.93(-0.63%) |
Dec 27, 2021 | 467.44 | 469.42 | 461.84 | 467.30 | 877,810 | +4.26(+0.92%) |
Dec 23, 2021 | 463.60 | 466.64 | 462.78 | 463.04 | 1,373,585 | +0.47(+0.10%) |
Dec 22, 2021 | 460.33 | 463.00 | 458.02 | 462.57 | 833,493 | +2.71(+0.59%) |
Dec 21, 2021 | 454.22 | 460.27 | 452.59 | 459.87 | 733,844 | +9.92(+2.20%) |
Dec 20, 2021 | 451.92 | 451.92 | 443.75 | 449.94 | 1,714,054 | -7.13(-1.56%) |
Dec 17, 2021 | 464.69 | 464.82 | 454.35 | 457.08 | 2,443,111 | -8.98(-1.93%) |
Dec 16, 2021 | 470.05 | 473.28 | 460.85 | 466.06 | 1,409,269 | -2.09(-0.45%) |
Dec 15, 2021 | 460.73 | 468.70 | 459.04 | 468.15 | 1,118,578 | +8.44(+1.83%) |
Dec 14, 2021 | 465.03 | 467.24 | 454.34 | 459.72 | 1,473,614 | -8.33(-1.78%) |
Dec 13, 2021 | 464.40 | 470.73 | 462.40 | 468.05 | 1,483,031 | +5.07(+1.10%) |
Dec 10, 2021 | 459.20 | 463.16 | 454.80 | 462.97 | 925,190 | +5.87(+1.29%) |
Dec 09, 2021 | 460.70 | 461.37 | 456.79 | 457.10 | 952,528 | -5.22(-1.13%) |
Dec 08, 2021 | 460.71 | 462.72 | 458.25 | 462.32 | 1,021,640 | +2.48(+0.54%) |
Dec 07, 2021 | 456.17 | 459.96 | 452.61 | 459.84 | 1,118,878 | +13.62(+3.05%) |
Dec 06, 2021 | 449.80 | 449.80 | 441.41 | 446.22 | 1,279,717 | +0.69(+0.16%) |
Dec 03, 2021 | 452.24 | 454.98 | 435.27 | 445.53 | 1,522,923 | -5.03(-1.12%) |
Dec 02, 2021 | 437.92 | 452.13 | 437.83 | 450.56 | 1,401,292 | +11.64(+2.65%) |
Dec 01, 2021 | 450.64 | 452.08 | 438.59 | 438.92 | 1,469,999 | -6.52(-1.46%) |
Nov 30, 2021 | 450.05 | 455.94 | 444.13 | 445.44 | 1,909,045 | -8.99(-1.98%) |
Nov 29, 2021 | 449.32 | 456.55 | 447.57 | 454.43 | 1,523,565 | +10.16(+2.29%) |
Nov 26, 2021 | 447.51 | 452.79 | 442.86 | 444.27 | 853,210 | -8.80(-1.94%) |
Nov 24, 2021 | 445.60 | 454.01 | 444.89 | 453.06 | 926,435 | +5.82(+1.30%) |
Nov 23, 2021 | 443.37 | 447.88 | 440.56 | 447.24 | 1,249,613 | +0.20(+0.05%) |
Nov 22, 2021 | 453.00 | 454.80 | 446.69 | 447.03 | 1,220,419 | -3.10(-0.69%) |
Nov 19, 2021 | 456.09 | 457.64 | 448.04 | 450.14 | 1,624,713 | -2.56(-0.56%) |
Nov 18, 2021 | 457.10 | 457.64 | 452.49 | 452.69 | 2,977,790 | -1.53(-0.34%) |
Nov 17, 2021 | 455.69 | 457.58 | 440.39 | 454.22 | 1,721,954 | -4.75(-1.04%) |
Nov 16, 2021 | 447.71 | 460.72 | 447.21 | 458.98 | 1,555,512 | +10.82(+2.41%) |
Nov 15, 2021 | 442.51 | 452.82 | 438.99 | 448.15 | 2,168,319 | +5.78(+1.31%) |
Nov 12, 2021 | 441.28 | 444.29 | 437.93 | 442.38 | 1,888,465 | +1.79(+0.41%) |
Nov 11, 2021 | 445.73 | 446.24 | 440.10 | 440.58 | 759,528 | -2.62(-0.59%) |
Nov 10, 2021 | 448.52 | 443.21 | 1,036,105 | -7.58(-1.68%) | ||
Nov 09, 2021 | 451.81 | 453.48 | 448.73 | 450.79 | 975,659 | +0.31(+0.07%) |
Nov 08, 2021 | 452.90 | 454.44 | 447.44 | 450.48 | 1,052,712 | +1.34(+0.30%) |
Nov 05, 2021 | 455.79 | 456.65 | 447.44 | 449.14 | 1,187,107 | -2.40(-0.53%) |
Nov 04, 2021 | 444.50 | 454.71 | 443.98 | 451.54 | 1,474,277 | +7.51(+1.69%) |
Nov 03, 2021 | 447.15 | 449.80 | 441.53 | 444.03 | 1,703,207 | -5.98(-1.33%) |
Nov 02, 2021 | 453.38 | 458.04 | 449.31 | 450.01 | 959,414 | -1.95(-0.43%) |
Nov 01, 2021 | 462.63 | 455.05 | 446.67 | 451.96 | 1,255,777 | -10.71(-2.32%) |
Oct 29, 2021 | 456.65 | 464.14 | 454.85 | 462.67 | 1,627,941 | +4.54(+0.99%) |
Oct 28, 2021 | 449.40 | 463.74 | 449.40 | 458.14 | 1,876,032 | +6.74(+1.49%) |
Oct 27, 2021 | 454.01 | 458.82 | 451.15 | 451.39 | 1,282,886 | -1.97(-0.43%) |
Oct 26, 2021 | 443.02 | 453.37 | 2,376,637 | +16.83(+3.86%) | ||
Oct 25, 2021 | 439.24 | 439.91 | 432.96 | 436.53 | 1,176,987 | -3.04(-0.69%) |
Oct 22, 2021 | 435.26 | 440.27 | 433.10 | 439.58 | 1,383,188 | +4.93(+1.13%) |
Oct 21, 2021 | 429.87 | 435.25 | 426.25 | 434.65 | 985,311 | +4.76(+1.11%) |
Oct 20, 2021 | 441.10 | 442.03 | 425.33 | 429.89 | 1,557,138 | -10.28(-2.33%) |
Oct 19, 2021 | 439.00 | 442.16 | 436.17 | 440.16 | 1,068,157 | +3.15(+0.72%) |
Oct 18, 2021 | 433.25 | 437.50 | 431.33 | 437.01 | 856,932 | +3.85(+0.89%) |
Oct 15, 2021 | 434.95 | 435.67 | 431.92 | 433.17 | 977,229 | +2.09(+0.48%) |
Oct 14, 2021 | 424.89 | 435.19 | 423.38 | 431.08 | 1,472,368 | +11.07(+2.64%) |
Oct 13, 2021 | 422.51 | 423.00 | 414.26 | 420.00 | 1,302,935 | -0.23(-0.06%) |
Oct 12, 2021 | 420.99 | 424.35 | 415.83 | 420.24 | 1,458,793 | +2.13(+0.51%) |
Oct 11, 2021 | 417.43 | 423.95 | 415.86 | 418.11 | 670,114 | -1.20(-0.29%) |
Oct 08, 2021 | 421.34 | 421.79 | 415.86 | 419.31 | 605,656 | -3.00(-0.71%) |
Oct 07, 2021 | 421.93 | 426.13 | 421.93 | 422.32 | 770,895 | +4.92(+1.18%) |
Oct 06, 2021 | 410.91 | 417.94 | 408.65 | 417.40 | 875,403 | +2.57(+0.62%) |
Oct 05, 2021 | 409.50 | 417.83 | 407.11 | 414.83 | 1,223,924 | +9.06(+2.23%) |
Oct 04, 2021 | 416.10 | 418.03 | 404.88 | 405.78 | 1,189,502 | -12.21(-2.92%) |