Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 434.02 | 438.62 | 434.02 | 436.89 | 188,106 | +1.55(+0.36%) |
Dec 30, 2021 | 439.36 | 441.93 | 435.09 | 435.34 | 99,987 | -1.19(-0.27%) |
Dec 29, 2021 | 434.19 | 439.62 | 434.19 | 436.53 | 121,196 | +1.77(+0.41%) |
Dec 28, 2021 | 431.98 | 436.89 | 431.98 | 434.76 | 133,159 | +1.47(+0.34%) |
Dec 27, 2021 | 428.77 | 434.18 | 427.65 | 433.29 | 107,488 | +4.56(+1.06%) |
Dec 23, 2021 | 427.28 | 431.71 | 425.28 | 428.73 | 129,659 | +2.78(+0.65%) |
Dec 22, 2021 | 422.90 | 426.11 | 420.33 | 425.95 | 136,099 | +2.91(+0.69%) |
Dec 21, 2021 | 414.26 | 424.19 | 413.25 | 423.04 | 175,512 | +11.52(+2.80%) |
Dec 20, 2021 | 412.78 | 413.86 | 405.04 | 411.52 | 227,625 | -5.85(-1.40%) |
Dec 17, 2021 | 429.64 | 430.23 | 417.07 | 417.37 | 567,308 | -14.95(-3.46%) |
Dec 16, 2021 | 440.76 | 442.21 | 430.89 | 432.32 | 210,388 | -6.69(-1.52%) |
Dec 15, 2021 | 434.63 | 439.49 | 428.36 | 439.01 | 152,999 | +6.95(+1.61%) |
Dec 14, 2021 | 431.81 | 434.62 | 430.00 | 432.06 | 156,870 | -0.48(-0.11%) |
Dec 13, 2021 | 435.45 | 435.62 | 429.87 | 432.54 | 215,905 | -2.83(-0.65%) |
Dec 10, 2021 | 432.86 | 438.21 | 432.86 | 435.37 | 148,298 | +4.26(+0.99%) |
Dec 09, 2021 | 432.59 | 436.77 | 430.95 | 431.11 | 199,084 | -3.53(-0.81%) |
Dec 08, 2021 | 435.11 | 437.65 | 433.87 | 434.64 | 141,762 | +2.08(+0.48%) |
Dec 07, 2021 | 428.08 | 435.54 | 426.84 | 432.56 | 206,912 | +8.01(+1.89%) |
Dec 06, 2021 | 421.55 | 428.82 | 417.66 | 424.55 | 227,148 | +8.74(+2.10%) |
Dec 03, 2021 | 419.03 | 421.83 | 411.95 | 415.81 | 232,075 | -5.83(-1.38%) |
Dec 02, 2021 | 415.59 | 424.32 | 415.59 | 421.64 | 413,248 | +8.78(+2.13%) |
Dec 01, 2021 | 424.01 | 424.93 | 412.83 | 412.86 | 241,519 | -2.43(-0.59%) |
Nov 30, 2021 | 428.83 | 429.04 | 414.45 | 415.29 | 627,027 | -16.59(-3.84%) |
Nov 29, 2021 | 430.39 | 436.29 | 427.85 | 431.88 | 211,297 | +5.58(+1.31%) |
Nov 26, 2021 | 426.49 | 428.72 | 420.96 | 426.30 | 138,056 | -11.42(-2.61%) |
Nov 24, 2021 | 433.87 | 438.03 | 430.12 | 437.72 | 145,919 | +1.83(+0.42%) |
Nov 23, 2021 | 439.61 | 439.73 | 434.29 | 435.89 | 169,474 | -2.87(-0.65%) |
Nov 22, 2021 | 444.12 | 448.50 | 438.49 | 438.76 | 259,894 | -5.46(-1.23%) |
Nov 19, 2021 | 445.01 | 449.41 | 443.23 | 444.22 | 205,172 | -5.29(-1.18%) |
Nov 18, 2021 | 451.28 | 449.83 | 446.27 | 449.51 | 118,668 | -1.70(-0.38%) |
Nov 17, 2021 | 448.67 | 452.23 | 448.63 | 451.21 | 148,331 | +1.54(+0.34%) |
Nov 16, 2021 | 443.56 | 452.46 | 443.56 | 449.67 | 181,958 | +5.83(+1.31%) |
Nov 15, 2021 | 445.90 | 447.92 | 443.27 | 443.84 | 143,846 | -0.52(-0.12%) |
Nov 12, 2021 | 444.62 | 444.64 | 439.70 | 444.36 | 196,256 | +0.80(+0.18%) |
Nov 11, 2021 | 443.77 | 446.78 | 440.35 | 443.56 | 187,154 | +0.58(+0.13%) |
Nov 10, 2021 | 438.00 | 442.98 | 269,566 | +3.99(+0.91%) | ||
Nov 09, 2021 | 440.54 | 443.67 | 438.14 | 438.99 | 255,355 | -2.66(-0.60%) |
Nov 08, 2021 | 448.35 | 448.35 | 441.25 | 441.65 | 294,155 | -4.70(-1.05%) |
Nov 05, 2021 | 451.02 | 455.35 | 442.09 | 446.35 | 244,509 | -1.25(-0.28%) |
Nov 04, 2021 | 444.10 | 450.63 | 443.49 | 447.60 | 142,843 | +2.39(+0.54%) |
Nov 03, 2021 | 446.07 | 448.44 | 439.53 | 445.21 | 203,923 | -3.75(-0.84%) |
Nov 02, 2021 | 453.30 | 455.81 | 446.29 | 448.96 | 135,308 | -1.89(-0.42%) |
Nov 01, 2021 | 448.76 | 452.27 | 439.73 | 450.85 | 253,255 | +1.63(+0.36%) |
Oct 29, 2021 | 445.17 | 456.29 | 444.77 | 449.22 | 395,317 | +2.65(+0.59%) |
Oct 28, 2021 | 452.21 | 454.07 | 444.56 | 446.57 | 274,799 | -5.77(-1.28%) |
Oct 27, 2021 | 457.99 | 462.19 | 445.41 | 452.34 | 561,794 | +14.71(+3.36%) |
Oct 26, 2021 | 444.16 | 435.92 | 437.63 | 372,597 | -7.44(-1.67%) | |
Oct 25, 2021 | 447.02 | 449.80 | 443.96 | 445.07 | 179,116 | -1.09(-0.24%) |
Oct 22, 2021 | 444.89 | 450.32 | 442.68 | 446.16 | 200,463 | +1.88(+0.42%) |
Oct 21, 2021 | 438.26 | 444.45 | 439.58 | 444.28 | 244,877 | +4.70(+1.07%) |
Oct 20, 2021 | 437.68 | 442.50 | 435.57 | 439.58 | 175,938 | +2.85(+0.65%) |
Oct 19, 2021 | 432.62 | 437.64 | 431.94 | 436.73 | 286,308 | +3.92(+0.91%) |
Oct 18, 2021 | 428.55 | 436.11 | 427.57 | 432.81 | 190,335 | +3.42(+0.80%) |
Oct 15, 2021 | 430.75 | 430.75 | 425.78 | 429.39 | 336,263 | +1.21(+0.28%) |
Oct 14, 2021 | 426.38 | 430.04 | 425.38 | 428.18 | 232,019 | +4.53(+1.07%) |
Oct 13, 2021 | 422.84 | 424.24 | 419.40 | 423.65 | 147,218 | -0.71(-0.17%) |
Oct 12, 2021 | 423.44 | 428.55 | 422.01 | 424.36 | 202,264 | +1.92(+0.45%) |
Oct 11, 2021 | 422.94 | 427.70 | 421.31 | 422.44 | 141,142 | -0.19(-0.04%) |
Oct 08, 2021 | 429.92 | 430.22 | 421.17 | 422.63 | 254,908 | -6.84(-1.59%) |
Oct 07, 2021 | 432.56 | 436.20 | 429.20 | 429.47 | 178,580 | +0.68(+0.16%) |
Oct 06, 2021 | 425.11 | 429.68 | 422.42 | 428.79 | 235,443 | -0.27(-0.06%) |
Oct 05, 2021 | 431.94 | 433.45 | 428.55 | 429.06 | 283,489 | -0.62(-0.14%) |
Oct 04, 2021 | 435.93 | 437.67 | 424.14 | 429.68 | 355,217 | -7.30(-1.67%) |