Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 459.94 | 464.20 | 459.40 | 462.25 | 860,458 | +1.42(+0.31%) |
Dec 30, 2021 | 465.19 | 467.00 | 460.40 | 460.83 | 837,570 | -3.99(-0.86%) |
Dec 29, 2021 | 466.15 | 467.69 | 462.66 | 464.81 | 724,221 | -0.54(-0.12%) |
Dec 28, 2021 | 468.81 | 471.56 | 464.77 | 465.35 | 732,615 | -2.94(-0.63%) |
Dec 27, 2021 | 468.43 | 470.41 | 462.81 | 468.29 | 875,963 | +4.27(+0.92%) |
Dec 23, 2021 | 464.58 | 467.62 | 463.75 | 464.02 | 1,370,695 | +0.47(+0.10%) |
Dec 22, 2021 | 461.31 | 463.98 | 458.98 | 463.55 | 831,739 | +2.71(+0.59%) |
Dec 21, 2021 | 455.17 | 461.24 | 453.54 | 460.84 | 732,300 | +9.94(+2.20%) |
Dec 20, 2021 | 452.87 | 452.87 | 444.68 | 450.89 | 1,710,447 | -7.15(-1.56%) |
Dec 17, 2021 | 465.67 | 465.80 | 455.31 | 458.04 | 2,437,971 | -9.00(-1.93%) |
Dec 16, 2021 | 471.04 | 474.27 | 461.82 | 467.05 | 1,406,304 | -2.10(-0.45%) |
Dec 15, 2021 | 461.70 | 469.69 | 460.00 | 469.14 | 1,116,224 | +8.45(+1.83%) |
Dec 14, 2021 | 466.01 | 468.22 | 455.30 | 460.69 | 1,470,513 | -8.34(-1.78%) |
Dec 13, 2021 | 465.38 | 471.72 | 463.37 | 469.03 | 1,479,910 | +5.08(+1.10%) |
Dec 10, 2021 | 460.17 | 464.14 | 455.76 | 463.95 | 923,243 | +5.89(+1.28%) |
Dec 09, 2021 | 461.67 | 462.34 | 457.75 | 458.06 | 950,523 | -5.23(-1.13%) |
Dec 08, 2021 | 461.68 | 463.70 | 459.22 | 463.29 | 1,019,490 | +2.49(+0.54%) |
Dec 07, 2021 | 457.13 | 460.93 | 453.56 | 460.81 | 1,116,524 | +13.64(+3.05%) |
Dec 06, 2021 | 450.75 | 450.75 | 442.34 | 447.16 | 1,277,024 | +0.69(+0.16%) |
Dec 03, 2021 | 453.20 | 455.94 | 436.19 | 446.47 | 1,519,718 | -5.04(-1.12%) |
Dec 02, 2021 | 438.85 | 453.09 | 438.76 | 451.51 | 1,398,344 | +11.67(+2.65%) |
Dec 01, 2021 | 451.59 | 453.03 | 439.51 | 439.85 | 1,466,905 | -6.53(-1.46%) |
Nov 30, 2021 | 451.00 | 456.90 | 445.07 | 446.38 | 1,905,028 | -9.01(-1.98%) |
Nov 29, 2021 | 450.27 | 457.51 | 448.51 | 455.39 | 1,520,359 | +10.19(+2.29%) |
Nov 26, 2021 | 448.45 | 453.75 | 443.79 | 445.20 | 851,415 | -8.81(-1.94%) |
Nov 24, 2021 | 446.54 | 454.97 | 445.82 | 454.02 | 924,486 | +5.84(+1.30%) |
Nov 23, 2021 | 444.31 | 448.83 | 441.49 | 448.18 | 1,246,984 | +0.21(+0.05%) |
Nov 22, 2021 | 453.95 | 455.76 | 447.63 | 447.98 | 1,217,851 | -3.11(-0.69%) |
Nov 19, 2021 | 457.05 | 458.60 | 448.98 | 451.08 | 1,621,294 | -2.56(-0.56%) |
Nov 18, 2021 | 458.07 | 458.60 | 453.45 | 453.65 | 2,971,525 | -1.54(-0.34%) |
Nov 17, 2021 | 456.65 | 458.55 | 441.32 | 455.18 | 1,718,331 | -4.76(-1.04%) |
Nov 16, 2021 | 448.65 | 461.69 | 448.15 | 459.94 | 1,552,239 | +10.84(+2.41%) |
Nov 15, 2021 | 443.45 | 453.78 | 439.92 | 449.10 | 2,163,756 | +5.79(+1.31%) |
Nov 12, 2021 | 442.21 | 445.23 | 438.85 | 443.31 | 1,884,491 | +1.80(+0.41%) |
Nov 11, 2021 | 446.67 | 447.18 | 441.02 | 441.51 | 757,929 | -2.63(-0.59%) |
Nov 10, 2021 | 449.46 | 444.14 | 1,033,925 | -7.60(-1.68%) | ||
Nov 09, 2021 | 452.77 | 454.43 | 449.68 | 451.74 | 973,606 | +0.31(+0.07%) |
Nov 08, 2021 | 453.85 | 455.40 | 448.38 | 451.43 | 1,050,497 | +1.34(+0.30%) |
Nov 05, 2021 | 456.75 | 457.62 | 448.39 | 450.09 | 1,184,609 | -2.41(-0.53%) |
Nov 04, 2021 | 445.43 | 455.67 | 444.92 | 452.49 | 1,471,175 | +7.53(+1.69%) |
Nov 03, 2021 | 448.09 | 450.75 | 442.46 | 444.96 | 1,699,624 | -5.99(-1.33%) |
Nov 02, 2021 | 454.33 | 459.01 | 450.26 | 450.96 | 957,396 | -1.95(-0.43%) |
Nov 01, 2021 | 463.61 | 456.01 | 447.61 | 452.91 | 1,253,135 | -10.74(-2.32%) |
Oct 29, 2021 | 457.62 | 465.12 | 455.81 | 463.65 | 1,624,516 | +4.55(+0.99%) |
Oct 28, 2021 | 450.35 | 464.71 | 450.35 | 459.10 | 1,872,084 | +6.76(+1.49%) |
Oct 27, 2021 | 454.97 | 459.79 | 452.10 | 452.35 | 1,280,187 | -1.98(-0.43%) |
Oct 26, 2021 | 443.96 | 454.32 | 2,371,636 | +16.87(+3.86%) | ||
Oct 25, 2021 | 440.16 | 440.84 | 433.88 | 437.45 | 1,174,510 | -3.05(-0.69%) |
Oct 22, 2021 | 436.18 | 441.20 | 434.01 | 440.50 | 1,380,278 | +4.94(+1.13%) |
Oct 21, 2021 | 430.77 | 436.16 | 427.15 | 435.57 | 983,238 | +4.77(+1.11%) |
Oct 20, 2021 | 442.03 | 442.96 | 426.23 | 430.80 | 1,553,862 | -10.30(-2.33%) |
Oct 19, 2021 | 439.93 | 443.09 | 437.09 | 441.09 | 1,065,910 | +3.16(+0.72%) |
Oct 18, 2021 | 434.17 | 438.42 | 432.24 | 437.93 | 855,129 | +3.85(+0.89%) |
Oct 15, 2021 | 435.87 | 436.58 | 432.83 | 434.08 | 975,173 | +2.09(+0.48%) |
Oct 14, 2021 | 425.79 | 436.10 | 424.27 | 431.99 | 1,469,270 | +11.10(+2.64%) |
Oct 13, 2021 | 423.40 | 423.89 | 415.13 | 420.89 | 1,300,194 | -0.24(-0.06%) |
Oct 12, 2021 | 421.88 | 425.24 | 416.70 | 421.12 | 1,455,723 | +2.13(+0.51%) |
Oct 11, 2021 | 418.31 | 424.84 | 416.73 | 418.99 | 668,704 | -1.20(-0.29%) |
Oct 08, 2021 | 422.23 | 422.68 | 416.73 | 420.19 | 604,382 | -3.01(-0.71%) |
Oct 07, 2021 | 422.82 | 427.02 | 422.82 | 423.21 | 769,273 | +4.93(+1.18%) |
Oct 06, 2021 | 411.78 | 418.82 | 409.52 | 418.28 | 873,562 | +2.57(+0.62%) |
Oct 05, 2021 | 410.37 | 418.71 | 407.97 | 415.71 | 1,221,348 | +9.07(+2.23%) |
Oct 04, 2021 | 416.98 | 418.91 | 405.74 | 406.63 | 1,186,999 | -12.23(-2.92%) |