Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 437.15 | 438.10 | 434.21 | 434.24 | 12,772 | -3.39(-0.78%) |
Dec 30, 2021 | 439.25 | 441.62 | 437.18 | 437.63 | 9,138 | -1.46(-0.33%) |
Dec 29, 2021 | 439.91 | 440.82 | 437.47 | 439.09 | 32,591 | -0.22(-0.05%) |
Dec 28, 2021 | 442.91 | 442.91 | 438.42 | 439.31 | 22,413 | -2.88(-0.65%) |
Dec 27, 2021 | 436.46 | 442.32 | 436.46 | 442.19 | 26,195 | +6.70(+1.54%) |
Dec 23, 2021 | 432.56 | 437.02 | 432.56 | 435.49 | 38,661 | +2.81(+0.65%) |
Dec 22, 2021 | 427.48 | 432.68 | 426.96 | 432.68 | 15,215 | +4.18(+0.98%) |
Dec 21, 2021 | 421.42 | 428.57 | 418.29 | 428.50 | 19,116 | +11.39(+2.73%) |
Dec 20, 2021 | 415.60 | 418.00 | 414.37 | 417.12 | 29,825 | -5.42(-1.28%) |
Dec 17, 2021 | 418.87 | 426.11 | 416.80 | 422.54 | 89,062 | -1.31(-0.31%) |
Dec 16, 2021 | 436.57 | 436.57 | 421.22 | 423.85 | 57,807 | -11.09(-2.55%) |
Dec 15, 2021 | 423.83 | 435.34 | 419.66 | 434.94 | 41,841 | +10.72(+2.53%) |
Dec 14, 2021 | 424.27 | 427.13 | 419.74 | 424.22 | 63,877 | -5.94(-1.38%) |
Dec 13, 2021 | 436.50 | 437.62 | 430.04 | 430.16 | 84,780 | -6.38(-1.46%) |
Dec 10, 2021 | 436.30 | 436.55 | 433.15 | 436.54 | 9,977 | +3.72(+0.86%) |
Dec 09, 2021 | 437.86 | 439.47 | 432.82 | 432.82 | 18,546 | -5.78(-1.32%) |
Dec 08, 2021 | 436.54 | 438.78 | 435.51 | 438.60 | 12,398 | +2.77(+0.64%) |
Dec 07, 2021 | 429.96 | 436.86 | 429.96 | 435.83 | 16,548 | +14.32(+3.40%) |
Dec 06, 2021 | 418.45 | 422.46 | 413.22 | 421.52 | 19,569 | +4.07(+0.98%) |
Dec 03, 2021 | 426.75 | 427.32 | 412.86 | 417.44 | 17,498 | -7.39(-1.74%) |
Dec 02, 2021 | 419.29 | 426.32 | 419.29 | 424.83 | 17,828 | +4.26(+1.01%) |
Dec 01, 2021 | 434.95 | 435.63 | 420.41 | 420.57 | 21,745 | -8.91(-2.07%) |
Nov 30, 2021 | 436.53 | 438.45 | 428.33 | 429.48 | 12,445 | -7.81(-1.79%) |
Nov 29, 2021 | 434.80 | 438.27 | 433.06 | 437.29 | 29,510 | +7.99(+1.86%) |
Nov 26, 2021 | 433.68 | 435.85 | 427.65 | 429.30 | 12,339 | -8.85(-2.02%) |
Nov 24, 2021 | 432.31 | 438.22 | 430.09 | 438.15 | 13,318 | +3.62(+0.83%) |
Nov 23, 2021 | 434.84 | 436.62 | 429.72 | 434.53 | 16,077 | -2.13(-0.49%) |
Nov 22, 2021 | 447.17 | 448.42 | 436.45 | 436.66 | 15,622 | -8.75(-1.96%) |
Nov 19, 2021 | 446.73 | 448.54 | 445.03 | 445.41 | 8,758 | +1.38(+0.31%) |
Nov 18, 2021 | 443.64 | 444.72 | 444.02 | 444.02 | 9,042 | +3.14(+0.71%) |
Nov 17, 2021 | 443.44 | 443.89 | 440.76 | 440.88 | 13,766 | -2.77(-0.62%) |
Nov 16, 2021 | 439.22 | 443.95 | 439.22 | 443.65 | 7,517 | +3.32(+0.75%) |
Nov 15, 2021 | 441.67 | 442.89 | 438.40 | 440.32 | 43,827 | -0.06(-0.01%) |
Nov 12, 2021 | 434.77 | 440.56 | 434.75 | 440.38 | 6,824 | +6.94(+1.60%) |
Nov 11, 2021 | 434.79 | 435.26 | 433.29 | 433.44 | 7,432 | +2.18(+0.50%) |
Nov 10, 2021 | 436.49 | 431.27 | 75,366 | -8.99(-2.04%) | ||
Nov 09, 2021 | 442.00 | 442.38 | 437.74 | 440.25 | 11,612 | -0.39(-0.09%) |
Nov 08, 2021 | 440.12 | 441.78 | 440.12 | 440.64 | 10,016 | +2.34(+0.53%) |
Nov 05, 2021 | 438.70 | 440.85 | 436.77 | 438.30 | 18,470 | +1.83(+0.42%) |
Nov 04, 2021 | 431.44 | 437.62 | 431.44 | 436.47 | 16,982 | +6.59(+1.53%) |
Nov 03, 2021 | 426.48 | 430.18 | 425.09 | 429.88 | 14,984 | +3.09(+0.72%) |
Nov 02, 2021 | 424.99 | 427.16 | 424.99 | 426.79 | 12,647 | +1.72(+0.40%) |
Nov 01, 2021 | 425.82 | 425.00 | 423.12 | 425.07 | 18,106 | +0.07(+0.02%) |
Oct 29, 2021 | 419.32 | 425.28 | 418.89 | 425.00 | 64,605 | +1.72(+0.41%) |
Oct 28, 2021 | 420.52 | 423.62 | 420.01 | 423.28 | 172,805 | +4.24(+1.01%) |
Oct 27, 2021 | 420.32 | 422.83 | 419.04 | 419.04 | 35,836 | -1.30(-0.31%) |
Oct 26, 2021 | 423.72 | 420.33 | 15,460 | +0.16(+0.04%) | ||
Oct 25, 2021 | 419.05 | 421.25 | 417.67 | 420.17 | 13,060 | +1.60(+0.38%) |
Oct 22, 2021 | 421.22 | 421.53 | 417.87 | 418.57 | 19,324 | -5.28(-1.25%) |
Oct 21, 2021 | 420.50 | 423.91 | 419.90 | 423.85 | 98,958 | +2.54(+0.60%) |
Oct 20, 2021 | 423.18 | 423.58 | 420.25 | 421.31 | 12,499 | -1.77(-0.42%) |
Oct 19, 2021 | 421.00 | 423.33 | 420.19 | 423.08 | 18,497 | +3.65(+0.87%) |
Oct 18, 2021 | 413.72 | 419.62 | 413.72 | 419.43 | 28,560 | +4.15(+1.00%) |
Oct 15, 2021 | 414.21 | 415.28 | 413.06 | 415.28 | 20,506 | +2.97(+0.72%) |
Oct 14, 2021 | 409.05 | 412.54 | 408.76 | 412.31 | 104,431 | +8.08(+2.00%) |
Oct 13, 2021 | 402.57 | 404.46 | 401.96 | 404.24 | 28,933 | +3.60(+0.90%) |
Oct 12, 2021 | 403.44 | 403.49 | 399.77 | 400.64 | 22,999 | -0.86(-0.21%) |
Oct 11, 2021 | 402.68 | 406.92 | 401.50 | 401.50 | 25,978 | -3.22(-0.80%) |
Oct 08, 2021 | 408.44 | 408.44 | 404.55 | 404.72 | 34,934 | -1.56(-0.38%) |
Oct 07, 2021 | 406.34 | 409.54 | 406.06 | 406.28 | 52,023 | +4.15(+1.03%) |
Oct 06, 2021 | 394.91 | 402.32 | 394.29 | 402.13 | 52,479 | +3.01(+0.76%) |
Oct 05, 2021 | 394.73 | 401.49 | 394.73 | 399.12 | 34,372 | +5.88(+1.50%) |
Oct 04, 2021 | 401.54 | 401.54 | 390.49 | 393.23 | 53,251 | -10.59(-2.62%) |