Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 400.00 | 401.97 | 391.27 | 391.45 | 1,066,010 | -7.24(-1.82%) |
Dec 30, 2021 | 401.52 | 405.40 | 398.50 | 398.69 | 936,057 | -2.31(-0.58%) |
Dec 29, 2021 | 400.30 | 403.00 | 400.00 | 401.00 | 742,664 | +0.93(+0.23%) |
Dec 28, 2021 | 405.96 | 406.00 | 400.00 | 400.07 | 953,596 | -0.68(-0.17%) |
Dec 27, 2021 | 392.98 | 401.92 | 392.98 | 400.75 | 926,707 | +9.19(+2.35%) |
Dec 23, 2021 | 389.01 | 392.53 | 383.47 | 391.56 | 906,720 | +2.77(+0.71%) |
Dec 22, 2021 | 385.27 | 390.91 | 383.52 | 388.79 | 1,104,143 | +5.48(+1.43%) |
Dec 21, 2021 | 376.07 | 385.22 | 375.07 | 383.31 | 1,663,913 | +12.74(+3.44%) |
Dec 20, 2021 | 382.62 | 382.95 | 366.45 | 370.57 | 2,210,211 | -14.09(-3.66%) |
Dec 17, 2021 | 384.15 | 388.51 | 378.50 | 384.66 | 2,071,651 | -5.96(-1.53%) |
Dec 16, 2021 | 402.48 | 404.43 | 386.45 | 390.62 | 1,718,046 | -11.86(-2.95%) |
Dec 15, 2021 | 394.08 | 405.00 | 385.15 | 402.48 | 1,900,239 | +7.39(+1.87%) |
Dec 14, 2021 | 398.28 | 399.81 | 391.00 | 395.09 | 1,431,884 | -8.66(-2.14%) |
Dec 13, 2021 | 412.67 | 414.88 | 401.48 | 403.75 | 1,132,711 | -5.83(-1.42%) |
Dec 10, 2021 | 410.00 | 421.39 | 402.32 | 409.58 | 2,641,259 | -7.34(-1.76%) |
Dec 09, 2021 | 426.81 | 427.47 | 415.84 | 416.92 | 2,986,240 | -9.08(-2.13%) |
Dec 08, 2021 | 434.95 | 436.38 | 421.47 | 426.00 | 1,855,030 | -8.95(-2.06%) |
Dec 07, 2021 | 434.97 | 442.50 | 431.66 | 434.95 | 1,223,036 | +11.41(+2.69%) |
Dec 06, 2021 | 435.72 | 436.13 | 413.06 | 423.54 | 1,479,453 | -12.18(-2.80%) |
Dec 03, 2021 | 453.43 | 454.94 | 430.67 | 435.72 | 1,279,508 | -14.96(-3.32%) |
Dec 02, 2021 | 447.50 | 451.43 | 443.88 | 450.68 | 832,991 | -6.40(-1.40%) |
Dec 01, 2021 | 459.55 | 467.98 | 447.96 | 457.08 | 892,193 | +2.67(+0.59%) |
Nov 30, 2021 | 463.19 | 468.77 | 452.20 | 454.41 | 1,266,268 | -8.85(-1.91%) |
Nov 29, 2021 | 458.50 | 466.72 | 455.50 | 463.26 | 758,905 | +6.68(+1.46%) |
Nov 26, 2021 | 460.18 | 462.11 | 453.64 | 456.58 | 418,663 | -1.28(-0.28%) |
Nov 24, 2021 | 452.51 | 458.39 | 446.58 | 457.86 | 633,808 | -0.90(-0.20%) |
Nov 23, 2021 | 460.71 | 465.39 | 454.78 | 458.76 | 600,154 | -2.17(-0.47%) |
Nov 22, 2021 | 473.43 | 473.43 | 458.27 | 460.93 | 795,895 | -12.07(-2.55%) |
Nov 19, 2021 | 474.35 | 478.28 | 469.09 | 473.00 | 872,361 | -0.24(-0.05%) |
Nov 18, 2021 | 469.00 | 474.06 | 462.05 | 473.24 | 750,319 | +7.40(+1.59%) |
Nov 17, 2021 | 476.78 | 477.80 | 465.34 | 465.84 | 865,551 | -12.07(-2.53%) |
Nov 16, 2021 | 464.51 | 485.82 | 463.73 | 477.91 | 1,346,959 | +15.95(+3.45%) |
Nov 15, 2021 | 455.75 | 464.67 | 454.66 | 461.96 | 737,587 | +9.37(+2.07%) |
Nov 12, 2021 | 457.44 | 457.44 | 450.61 | 452.59 | 721,597 | -0.41(-0.09%) |
Nov 11, 2021 | 461.50 | 462.91 | 452.51 | 453.00 | 506,995 | -4.36(-0.95%) |
Nov 10, 2021 | 464.55 | 457.36 | 647,499 | -12.88(-2.74%) | ||
Nov 09, 2021 | 466.84 | 471.84 | 465.30 | 470.24 | 613,233 | +4.10(+0.88%) |
Nov 08, 2021 | 471.82 | 471.82 | 456.75 | 466.14 | 736,328 | -1.77(-0.38%) |
Nov 05, 2021 | 474.28 | 477.38 | 465.78 | 467.91 | 817,628 | -6.03(-1.27%) |
Nov 04, 2021 | 469.93 | 478.40 | 469.02 | 473.94 | 676,778 | +6.46(+1.38%) |
Nov 03, 2021 | 466.13 | 469.10 | 462.16 | 467.48 | 561,827 | +2.84(+0.61%) |
Nov 02, 2021 | 461.50 | 470.11 | 460.76 | 464.64 | 676,885 | +5.76(+1.26%) |
Nov 01, 2021 | 468.00 | 465.00 | 456.10 | 458.88 | 788,800 | -7.13(-1.53%) |
Oct 29, 2021 | 446.62 | 467.04 | 446.08 | 466.01 | 1,346,225 | +22.55(+5.09%) |
Oct 28, 2021 | 435.31 | 443.60 | 443.46 | 687,533 | +9.76(+2.25%) | |
Oct 27, 2021 | 432.95 | 438.36 | 428.00 | 433.70 | 533,817 | +0.97(+0.22%) |
Oct 26, 2021 | 431.00 | 432.73 | 629,949 | +4.79(+1.12%) | ||
Oct 25, 2021 | 423.74 | 430.00 | 423.03 | 427.94 | 636,853 | +6.21(+1.47%) |
Oct 22, 2021 | 422.49 | 424.57 | 418.90 | 421.73 | 444,732 | -2.31(-0.54%) |
Oct 21, 2021 | 416.27 | 424.85 | 416.14 | 424.04 | 566,732 | +9.64(+2.33%) |
Oct 20, 2021 | 419.66 | 423.90 | 413.66 | 414.40 | 524,695 | -2.24(-0.54%) |
Oct 19, 2021 | 417.64 | 420.58 | 414.31 | 416.64 | 493,609 | -0.74(-0.18%) |
Oct 18, 2021 | 401.25 | 417.62 | 400.30 | 417.38 | 647,677 | +13.87(+3.44%) |
Oct 15, 2021 | 408.09 | 409.41 | 403.00 | 403.51 | 815,710 | -3.66(-0.90%) |
Oct 14, 2021 | 404.48 | 410.68 | 402.08 | 407.17 | 708,673 | +6.46(+1.61%) |
Oct 13, 2021 | 390.37 | 402.07 | 388.33 | 400.71 | 1,451,115 | +16.14(+4.20%) |
Oct 12, 2021 | 388.44 | 389.74 | 383.24 | 384.57 | 828,130 | -1.47(-0.38%) |
Oct 11, 2021 | 399.40 | 399.40 | 385.61 | 386.04 | 790,392 | -11.18(-2.81%) |
Oct 08, 2021 | 401.41 | 401.75 | 393.72 | 397.22 | 560,705 | -2.43(-0.61%) |
Oct 07, 2021 | 401.01 | 408.61 | 398.40 | 399.65 | 708,742 | +1.14(+0.29%) |
Oct 06, 2021 | 392.66 | 400.68 | 392.52 | 398.51 | 810,792 | +1.39(+0.35%) |
Oct 05, 2021 | 399.07 | 404.81 | 396.68 | 397.12 | 818,303 | +4.55(+1.16%) |
Oct 04, 2021 | 401.31 | 401.46 | 390.42 | 392.57 | 956,248 | -8.80(-2.19%) |