Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 406.68 | 420.00 | 406.18 | 406.19 | 3,072 | -9.31(-2.24%) |
Dec 30, 2021 | 417.00 | 418.23 | 414.60 | 415.50 | 684 | -1.85(-0.44%) |
Dec 29, 2021 | 415.63 | 418.68 | 415.22 | 417.35 | 287 | +0.15(+0.04%) |
Dec 28, 2021 | 420.00 | 420.00 | 417.00 | 417.20 | 489 | +1.20(+0.29%) |
Dec 27, 2021 | 407.26 | 420.00 | 407.26 | 416.00 | 681 | +5.04(+1.23%) |
Dec 23, 2021 | 410.08 | 413.35 | 396.51 | 410.96 | 2,477 | +3.33(+0.82%) |
Dec 22, 2021 | 414.71 | 414.71 | 397.70 | 407.63 | 2,023 | +0.87(+0.21%) |
Dec 21, 2021 | 395.82 | 412.02 | 395.82 | 406.76 | 510 | -2.10(-0.51%) |
Dec 20, 2021 | 400.00 | 416.42 | 397.50 | 408.86 | 1,573 | +10.36(+2.60%) |
Dec 17, 2021 | 400.19 | 416.00 | 398.50 | 398.50 | 13,147 | -2.05(-0.51%) |
Dec 16, 2021 | 398.40 | 410.98 | 398.40 | 400.55 | 5,421 | +6.98(+1.77%) |
Dec 15, 2021 | 387.84 | 409.00 | 387.84 | 393.57 | 1,557 | -0.60(-0.15%) |
Dec 14, 2021 | 400.00 | 400.00 | 394.17 | 394.17 | 1,191 | -6.90(-1.72%) |
Dec 13, 2021 | 395.95 | 410.00 | 395.95 | 401.07 | 188 | -8.93(-2.18%) |
Dec 10, 2021 | 404.80 | 410.37 | 402.00 | 410.00 | 1,176 | +8.00(+1.99%) |
Dec 09, 2021 | 395.20 | 405.82 | 395.20 | 402.00 | 446 | +4.02(+1.01%) |
Dec 08, 2021 | 395.00 | 409.00 | 395.00 | 397.98 | 1,621 | +2.98(+0.75%) |
Dec 07, 2021 | 383.11 | 400.00 | 383.11 | 395.00 | 351 | -0.13(-0.03%) |
Dec 06, 2021 | 405.00 | 405.00 | 389.25 | 395.13 | 588 | -1.12(-0.28%) |
Dec 03, 2021 | 391.48 | 396.25 | 391.48 | 396.25 | 490 | +2.75(+0.70%) |
Dec 02, 2021 | 393.20 | 399.00 | 386.07 | 393.50 | 355 | -6.09(-1.52%) |
Dec 01, 2021 | 395.00 | 399.59 | 391.92 | 399.59 | 293 | +14.59(+3.79%) |
Nov 30, 2021 | 390.00 | 392.50 | 384.25 | 385.00 | 492 | -5.00(-1.28%) |
Nov 29, 2021 | 387.90 | 390.00 | 387.90 | 390.00 | 32 | +6.50(+1.69%) |
Nov 26, 2021 | 390.40 | 394.00 | 383.50 | 383.50 | 103 | -5.00(-1.29%) |
Nov 24, 2021 | 380.09 | 388.50 | 378.00 | 388.50 | 184 | +9.00(+2.37%) |
Nov 23, 2021 | 389.35 | 389.35 | 379.50 | 379.50 | 275 | -13.01(-3.31%) |
Nov 22, 2021 | 394.02 | 395.73 | 392.51 | 392.51 | 266 | -4.44(-1.12%) |
Nov 19, 2021 | 400.00 | 400.31 | 396.75 | 396.95 | 962 | -2.80(-0.70%) |
Nov 18, 2021 | 399.48 | 399.75 | 399.15 | 399.75 | 637 | +2.12(+0.53%) |
Nov 17, 2021 | 397.01 | 399.99 | 395.25 | 397.62 | 627 | +0.00(+0.00%) |
Nov 16, 2021 | 396.40 | 398.50 | 394.10 | 397.62 | 172 | +3.38(+0.86%) |
Nov 15, 2021 | 394.25 | 404.60 | 394.25 | 394.25 | 362 | -0.76(-0.19%) |
Nov 12, 2021 | 401.10 | 406.00 | 394.50 | 395.01 | 502 | -6.44(-1.60%) |
Nov 11, 2021 | 401.57 | 404.06 | 401.45 | 401.45 | 2,213 | +0.11(+0.03%) |
Nov 10, 2021 | 406.70 | 401.11 | 401.34 | 2,394 | -2.91(-0.72%) | |
Nov 09, 2021 | 396.85 | 409.88 | 396.85 | 404.25 | 1,394 | -1.05(-0.26%) |
Nov 08, 2021 | 402.79 | 407.50 | 400.00 | 405.30 | 71 | +7.92(+1.99%) |
Nov 05, 2021 | 402.49 | 403.03 | 397.38 | 397.38 | 354 | -7.28(-1.80%) |
Nov 04, 2021 | 406.44 | 407.93 | 404.46 | 404.66 | 92,628 | +11.66(+2.97%) |
Nov 03, 2021 | 403.28 | 404.00 | 392.83 | 393.00 | 1,322 | -4.52(-1.14%) |
Nov 02, 2021 | 401.50 | 401.50 | 397.52 | 397.52 | 525 | +6.03(+1.54%) |
Nov 01, 2021 | 389.50 | 393.50 | 384.00 | 391.49 | 324 | +7.49(+1.95%) |
Oct 29, 2021 | 388.09 | 388.64 | 384.00 | 384.00 | 304 | -7.00(-1.79%) |
Oct 28, 2021 | 388.97 | 391.00 | 388.17 | 391.00 | 852 | +6.00(+1.56%) |
Oct 27, 2021 | 386.40 | 386.76 | 385.00 | 385.00 | 95 | -6.08(-1.55%) |
Oct 26, 2021 | 385.19 | 391.08 | 382.50 | 391.08 | 94 | +1.20(+0.31%) |
Oct 25, 2021 | 387.37 | 389.88 | 385.91 | 389.88 | 274 | +5.80(+1.51%) |
Oct 22, 2021 | 384.94 | 392.00 | 384.00 | 384.08 | 564 | -8.92(-2.27%) |
Oct 21, 2021 | 388.46 | 393.42 | 387.95 | 393.00 | 626 | +14.46(+3.82%) |
Oct 20, 2021 | 383.04 | 385.12 | 378.50 | 378.54 | 22,513 | -6.46(-1.68%) |
Oct 19, 2021 | 385.17 | 389.89 | 384.10 | 385.00 | 3,489 | -5.00(-1.28%) |
Oct 18, 2021 | 390.61 | 396.75 | 390.00 | 390.00 | 5,598 | +1.88(+0.48%) |
Oct 15, 2021 | 388.07 | 395.50 | 384.61 | 388.12 | 1,012 | +3.62(+0.94%) |
Oct 14, 2021 | 384.46 | 388.08 | 383.69 | 384.50 | 3,718 | +3.00(+0.79%) |
Oct 13, 2021 | 383.63 | 390.00 | 381.50 | 381.50 | 77 | -0.01(-0.00%) |
Oct 12, 2021 | 385.07 | 387.88 | 380.50 | 381.51 | 2,973 | -3.42(-0.89%) |
Oct 11, 2021 | 389.69 | 393.16 | 384.93 | 384.93 | 151 | -15.83(-3.95%) |
Oct 08, 2021 | 394.11 | 400.95 | 384.00 | 400.76 | 980 | +17.04(+4.44%) |
Oct 07, 2021 | 382.82 | 385.92 | 381.70 | 383.72 | 3,820 | +6.24(+1.65%) |
Oct 06, 2021 | 384.50 | 384.50 | 365.00 | 377.48 | 6,514 | +14.98(+4.13%) |
Oct 05, 2021 | 373.52 | 376.91 | 362.50 | 362.50 | 519 | -13.27(-3.53%) |
Oct 04, 2021 | 377.77 | 379.00 | 375.02 | 375.77 | 20,174 | +3.27(+0.88%) |