Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 367.50 | 372.88 | 364.05 | 366.31 | 153,230 | -1.60(-0.43%) |
Dec 30, 2021 | 364.57 | 373.10 | 364.57 | 367.91 | 216,786 | +2.05(+0.56%) |
Dec 29, 2021 | 360.00 | 370.67 | 360.00 | 365.86 | 181,571 | +6.83(+1.90%) |
Dec 28, 2021 | 362.73 | 366.53 | 358.81 | 359.03 | 149,823 | +0.46(+0.13%) |
Dec 27, 2021 | 358.45 | 361.51 | 355.00 | 358.57 | 236,121 | +2.04(+0.57%) |
Dec 23, 2021 | 351.78 | 359.00 | 345.25 | 356.53 | 529,670 | +8.64(+2.48%) |
Dec 22, 2021 | 350.77 | 356.49 | 346.68 | 347.89 | 324,066 | -3.03(-0.86%) |
Dec 21, 2021 | 348.22 | 353.28 | 346.27 | 350.92 | 437,252 | +11.88(+3.50%) |
Dec 20, 2021 | 348.91 | 348.94 | 333.63 | 339.04 | 392,565 | -17.06(-4.79%) |
Dec 17, 2021 | 350.42 | 360.03 | 349.85 | 356.10 | 449,936 | -0.25(-0.07%) |
Dec 16, 2021 | 378.81 | 381.33 | 354.36 | 356.35 | 427,627 | -22.28(-5.88%) |
Dec 15, 2021 | 375.36 | 378.98 | 364.19 | 378.63 | 385,160 | +6.37(+1.71%) |
Dec 14, 2021 | 372.84 | 374.56 | 362.18 | 372.26 | 462,379 | -6.08(-1.61%) |
Dec 13, 2021 | 389.90 | 389.90 | 371.10 | 378.34 | 386,858 | -11.49(-2.95%) |
Dec 10, 2021 | 395.05 | 395.80 | 385.89 | 389.83 | 196,559 | -5.04(-1.28%) |
Dec 09, 2021 | 402.49 | 409.22 | 393.16 | 394.87 | 199,501 | -10.80(-2.66%) |
Dec 08, 2021 | 404.54 | 408.17 | 398.88 | 405.67 | 198,894 | +0.66(+0.16%) |
Dec 07, 2021 | 394.89 | 410.90 | 392.27 | 405.01 | 383,434 | +19.35(+5.02%) |
Dec 06, 2021 | 393.68 | 395.11 | 384.69 | 385.66 | 325,482 | -4.44(-1.14%) |
Dec 03, 2021 | 401.69 | 407.70 | 385.59 | 390.10 | 376,855 | -13.93(-3.45%) |
Dec 02, 2021 | 397.20 | 406.10 | 389.24 | 404.03 | 451,078 | +6.44(+1.62%) |
Dec 01, 2021 | 410.28 | 424.50 | 396.79 | 397.59 | 397,853 | -7.81(-1.93%) |
Nov 30, 2021 | 415.60 | 417.08 | 404.19 | 405.40 | 514,618 | -9.80(-2.36%) |
Nov 29, 2021 | 419.62 | 420.64 | 408.46 | 415.20 | 242,496 | +0.67(+0.16%) |
Nov 26, 2021 | 413.42 | 424.26 | 408.22 | 414.53 | 205,881 | -11.51(-2.70%) |
Nov 24, 2021 | 416.00 | 428.76 | 415.00 | 426.04 | 386,482 | +0.14(+0.03%) |
Nov 23, 2021 | 426.00 | 434.64 | 417.96 | 425.90 | 280,339 | -5.16(-1.20%) |
Nov 22, 2021 | 436.40 | 448.06 | 428.40 | 431.06 | 603,976 | -3.44(-0.79%) |
Nov 19, 2021 | 439.52 | 444.07 | 432.84 | 434.50 | 256,688 | -3.80(-0.87%) |
Nov 18, 2021 | 441.14 | 439.09 | 436.14 | 438.30 | 249,174 | +1.45(+0.33%) |
Nov 17, 2021 | 429.11 | 437.40 | 424.74 | 436.85 | 265,802 | +8.15(+1.90%) |
Nov 16, 2021 | 416.56 | 439.67 | 416.56 | 428.70 | 452,411 | +11.01(+2.64%) |
Nov 15, 2021 | 431.03 | 432.35 | 417.26 | 417.69 | 313,926 | -9.66(-2.26%) |
Nov 12, 2021 | 425.65 | 434.57 | 424.50 | 427.35 | 282,223 | +4.02(+0.95%) |
Nov 11, 2021 | 427.00 | 431.15 | 421.81 | 423.33 | 424,811 | +0.67(+0.16%) |
Nov 10, 2021 | 420.74 | 422.66 | 324,151 | -2.53(-0.60%) | ||
Nov 09, 2021 | 417.38 | 425.81 | 417.38 | 425.19 | 278,923 | +7.52(+1.80%) |
Nov 08, 2021 | 421.97 | 426.01 | 410.11 | 417.67 | 443,718 | -5.74(-1.36%) |
Nov 05, 2021 | 418.54 | 424.82 | 417.00 | 423.41 | 417,149 | +7.31(+1.76%) |
Nov 04, 2021 | 407.38 | 418.12 | 405.07 | 416.10 | 502,588 | +7.89(+1.93%) |
Nov 03, 2021 | 398.45 | 414.04 | 396.20 | 408.21 | 567,811 | +12.64(+3.20%) |
Nov 02, 2021 | 408.78 | 410.33 | 393.72 | 395.57 | 603,476 | -15.70(-3.82%) |
Nov 01, 2021 | 395.48 | 411.51 | 398.16 | 411.27 | 667,491 | +15.96(+4.04%) |
Oct 29, 2021 | 389.27 | 410.00 | 372.21 | 395.31 | 1,204,613 | +14.96(+3.93%) |
Oct 28, 2021 | 375.62 | 388.30 | 368.83 | 380.35 | 723,967 | +4.03(+1.07%) |
Oct 27, 2021 | 375.43 | 382.60 | 367.51 | 376.32 | 435,587 | -1.44(-0.38%) |
Oct 26, 2021 | 387.76 | 377.76 | 503,248 | -8.03(-2.08%) | ||
Oct 25, 2021 | 380.82 | 390.83 | 379.21 | 385.79 | 396,728 | +6.73(+1.78%) |
Oct 22, 2021 | 378.69 | 385.53 | 377.95 | 379.06 | 333,295 | -0.63(-0.17%) |
Oct 21, 2021 | 374.01 | 381.19 | 370.53 | 379.69 | 501,216 | +20.42(+5.68%) |
Oct 20, 2021 | 367.47 | 370.03 | 358.92 | 359.27 | 342,116 | -3.12(-0.86%) |
Oct 19, 2021 | 367.66 | 367.84 | 360.65 | 362.39 | 253,965 | -5.18(-1.41%) |
Oct 18, 2021 | 355.25 | 369.14 | 347.16 | 367.57 | 639,545 | +9.30(+2.60%) |
Oct 15, 2021 | 353.37 | 362.42 | 351.88 | 358.27 | 497,401 | +6.45(+1.83%) |
Oct 14, 2021 | 352.44 | 358.91 | 350.00 | 351.82 | 745,424 | +4.45(+1.28%) |
Oct 13, 2021 | 341.77 | 350.24 | 340.37 | 347.37 | 561,016 | +8.44(+2.49%) |
Oct 12, 2021 | 334.48 | 341.06 | 328.64 | 338.93 | 605,130 | +8.23(+2.49%) |
Oct 11, 2021 | 358.26 | 360.16 | 330.39 | 330.70 | 1,335,645 | -29.14(-8.10%) |
Oct 08, 2021 | 375.20 | 376.06 | 359.25 | 359.84 | 309,892 | -16.28(-4.33%) |
Oct 07, 2021 | 368.05 | 379.91 | 367.40 | 376.12 | 434,334 | +12.25(+3.37%) |
Oct 06, 2021 | 360.94 | 366.50 | 358.78 | 363.87 | 410,660 | -1.09(-0.30%) |
Oct 05, 2021 | 365.69 | 372.83 | 361.92 | 364.96 | 439,377 | -1.71(-0.47%) |
Oct 04, 2021 | 363.86 | 369.09 | 361.77 | 366.67 | 427,332 | +1.20(+0.33%) |