Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 462.30 | 469.80 | 460.57 | 466.29 | 226,159 | -2.32(-0.49%) |
Dec 30, 2021 | 466.95 | 472.16 | 465.54 | 468.60 | 163,697 | +3.33(+0.72%) |
Dec 29, 2021 | 462.30 | 467.75 | 460.26 | 465.27 | 220,649 | +3.10(+0.67%) |
Dec 28, 2021 | 465.62 | 466.92 | 457.44 | 462.17 | 216,324 | -1.01(-0.22%) |
Dec 27, 2021 | 465.10 | 472.24 | 461.16 | 463.18 | 352,068 | +6.02(+1.32%) |
Dec 23, 2021 | 450.98 | 460.06 | 450.27 | 457.17 | 377,560 | +6.19(+1.37%) |
Dec 22, 2021 | 443.62 | 451.76 | 438.93 | 450.98 | 258,471 | +9.04(+2.04%) |
Dec 21, 2021 | 437.73 | 443.08 | 432.26 | 441.94 | 251,716 | +5.46(+1.25%) |
Dec 20, 2021 | 445.98 | 449.16 | 428.50 | 436.48 | 428,377 | -10.72(-2.40%) |
Dec 17, 2021 | 442.77 | 454.91 | 439.61 | 447.20 | 619,825 | +4.96(+1.12%) |
Dec 16, 2021 | 440.93 | 449.90 | 438.57 | 442.24 | 365,386 | +1.29(+0.29%) |
Dec 15, 2021 | 428.41 | 442.64 | 424.45 | 440.94 | 384,511 | +14.74(+3.46%) |
Dec 14, 2021 | 434.53 | 435.03 | 421.34 | 426.20 | 349,007 | -12.15(-2.77%) |
Dec 13, 2021 | 430.54 | 439.78 | 427.48 | 438.35 | 297,166 | +9.29(+2.16%) |
Dec 10, 2021 | 426.57 | 432.45 | 425.19 | 429.06 | 233,356 | +2.37(+0.55%) |
Dec 09, 2021 | 433.85 | 435.87 | 426.54 | 426.70 | 299,894 | -6.28(-1.45%) |
Dec 08, 2021 | 429.75 | 433.51 | 423.24 | 432.98 | 329,372 | +5.51(+1.29%) |
Dec 07, 2021 | 427.95 | 433.19 | 424.13 | 427.47 | 371,036 | +6.35(+1.51%) |
Dec 06, 2021 | 430.99 | 437.55 | 416.77 | 421.12 | 519,694 | -10.49(-2.43%) |
Dec 03, 2021 | 437.44 | 443.75 | 424.91 | 431.61 | 406,747 | -3.24(-0.75%) |
Dec 02, 2021 | 430.40 | 439.98 | 430.40 | 434.85 | 548,593 | +1.97(+0.45%) |
Dec 01, 2021 | 439.74 | 442.38 | 424.44 | 432.88 | 380,398 | -7.21(-1.64%) |
Nov 30, 2021 | 445.92 | 455.33 | 436.46 | 440.09 | 1,027,298 | -4.69(-1.06%) |
Nov 29, 2021 | 437.37 | 452.34 | 433.83 | 444.78 | 458,050 | +8.45(+1.94%) |
Nov 26, 2021 | 433.73 | 452.76 | 433.73 | 436.33 | 280,928 | +5.13(+1.19%) |
Nov 24, 2021 | 426.72 | 431.60 | 423.23 | 431.20 | 282,228 | +3.01(+0.70%) |
Nov 23, 2021 | 430.19 | 432.78 | 420.91 | 428.19 | 309,822 | -6.95(-1.60%) |
Nov 22, 2021 | 446.70 | 448.59 | 434.98 | 435.14 | 304,456 | -10.71(-2.40%) |
Nov 19, 2021 | 449.38 | 453.16 | 443.42 | 445.85 | 340,249 | -0.90(-0.20%) |
Nov 18, 2021 | 445.83 | 446.85 | 445.41 | 446.75 | 307,403 | +4.67(+1.06%) |
Nov 17, 2021 | 442.42 | 446.72 | 437.07 | 442.08 | 343,337 | +2.42(+0.55%) |
Nov 16, 2021 | 421.54 | 439.87 | 421.20 | 439.66 | 407,990 | +19.66(+4.68%) |
Nov 15, 2021 | 415.57 | 420.37 | 415.39 | 420.01 | 254,310 | +3.23(+0.78%) |
Nov 12, 2021 | 416.44 | 416.44 | 410.48 | 416.77 | 229,185 | +2.32(+0.56%) |
Nov 11, 2021 | 409.76 | 414.55 | 405.75 | 414.46 | 300,653 | +7.36(+1.81%) |
Nov 10, 2021 | 408.75 | 407.10 | 367,279 | -4.60(-1.12%) | ||
Nov 09, 2021 | 411.52 | 416.48 | 406.34 | 411.70 | 274,629 | +1.01(+0.25%) |
Nov 08, 2021 | 403.15 | 411.09 | 397.18 | 410.69 | 505,712 | +9.43(+2.35%) |
Nov 05, 2021 | 426.06 | 429.73 | 398.77 | 401.26 | 1,099,608 | -29.11(-6.76%) |
Nov 04, 2021 | 432.61 | 433.35 | 423.36 | 430.37 | 399,722 | -5.11(-1.17%) |
Nov 03, 2021 | 435.91 | 438.39 | 426.82 | 435.48 | 469,298 | +0.18(+0.04%) |
Nov 02, 2021 | 426.07 | 436.26 | 419.91 | 435.30 | 465,502 | +11.22(+2.65%) |
Nov 01, 2021 | 428.25 | 423.99 | 416.65 | 424.08 | 531,038 | -3.12(-0.73%) |
Oct 29, 2021 | 418.37 | 429.82 | 415.04 | 427.20 | 557,647 | +8.69(+2.08%) |
Oct 28, 2021 | 417.53 | 423.26 | 401.32 | 418.50 | 697,907 | -0.21(-0.05%) |
Oct 27, 2021 | 419.70 | 423.01 | 414.77 | 418.71 | 312,278 | +1.03(+0.25%) |
Oct 26, 2021 | 419.19 | 417.68 | 307,467 | +2.85(+0.69%) | ||
Oct 25, 2021 | 419.88 | 419.88 | 412.48 | 414.82 | 435,219 | -3.74(-0.89%) |
Oct 22, 2021 | 418.56 | 422.15 | 416.55 | 418.56 | 388,032 | -1.03(-0.25%) |
Oct 21, 2021 | 414.19 | 419.71 | 410.34 | 419.60 | 309,843 | +7.58(+1.84%) |
Oct 20, 2021 | 417.80 | 420.50 | 410.53 | 412.01 | 262,753 | -2.95(-0.71%) |
Oct 19, 2021 | 407.58 | 420.28 | 407.58 | 414.96 | 381,543 | +8.80(+2.17%) |
Oct 18, 2021 | 400.44 | 406.30 | 399.93 | 406.17 | 218,326 | +3.88(+0.97%) |
Oct 15, 2021 | 406.70 | 406.70 | 401.24 | 402.28 | 235,818 | -2.60(-0.64%) |
Oct 14, 2021 | 405.39 | 407.34 | 401.55 | 404.89 | 260,287 | +5.15(+1.29%) |
Oct 13, 2021 | 402.78 | 407.42 | 396.67 | 399.74 | 353,670 | -0.94(-0.24%) |
Oct 12, 2021 | 403.23 | 405.81 | 399.88 | 400.68 | 203,036 | -0.37(-0.09%) |
Oct 11, 2021 | 401.98 | 410.31 | 399.68 | 401.05 | 281,228 | -3.55(-0.88%) |
Oct 08, 2021 | 416.56 | 417.33 | 404.26 | 404.60 | 211,020 | -10.51(-2.53%) |
Oct 07, 2021 | 414.17 | 420.13 | 412.58 | 415.11 | 370,347 | +4.40(+1.07%) |
Oct 06, 2021 | 408.15 | 411.20 | 402.71 | 410.71 | 340,983 | -0.19(-0.05%) |
Oct 05, 2021 | 410.38 | 417.49 | 409.51 | 410.90 | 393,426 | +3.64(+0.89%) |
Oct 04, 2021 | 414.10 | 414.66 | 403.58 | 407.26 | 597,336 | -9.85(-2.36%) |