Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 380.70 | 381.84 | 378.60 | 380.59 | 509,996 | -0.47(-0.12%) |
Dec 30, 2021 | 388.67 | 389.14 | 380.46 | 381.06 | 475,506 | -6.82(-1.76%) |
Dec 29, 2021 | 389.18 | 391.22 | 387.22 | 387.88 | 364,840 | -1.33(-0.34%) |
Dec 28, 2021 | 391.23 | 393.40 | 388.01 | 389.20 | 329,158 | -0.05(-0.01%) |
Dec 27, 2021 | 388.76 | 389.43 | 385.80 | 389.25 | 514,462 | +2.15(+0.56%) |
Dec 23, 2021 | 386.73 | 389.60 | 385.94 | 387.10 | 312,452 | +2.23(+0.58%) |
Dec 22, 2021 | 381.40 | 385.17 | 380.78 | 384.86 | 404,678 | +3.59(+0.94%) |
Dec 21, 2021 | 380.42 | 382.48 | 377.27 | 381.27 | 440,004 | +4.23(+1.12%) |
Dec 20, 2021 | 378.59 | 379.42 | 372.81 | 377.04 | 501,092 | -6.53(-1.70%) |
Dec 17, 2021 | 384.10 | 388.60 | 380.26 | 383.57 | 1,063,532 | -2.22(-0.58%) |
Dec 16, 2021 | 389.55 | 390.48 | 381.88 | 385.79 | 790,560 | -1.76(-0.46%) |
Dec 15, 2021 | 383.25 | 387.92 | 379.40 | 387.55 | 469,274 | +5.64(+1.48%) |
Dec 14, 2021 | 386.37 | 388.82 | 377.85 | 381.91 | 610,752 | -6.68(-1.72%) |
Dec 13, 2021 | 387.86 | 389.94 | 386.32 | 388.60 | 737,673 | +1.02(+0.26%) |
Dec 10, 2021 | 385.42 | 387.82 | 383.32 | 387.57 | 355,544 | +4.24(+1.11%) |
Dec 09, 2021 | 388.11 | 390.15 | 383.24 | 383.33 | 568,071 | -4.54(-1.17%) |
Dec 08, 2021 | 388.43 | 390.02 | 385.83 | 387.88 | 585,793 | -0.33(-0.09%) |
Dec 07, 2021 | 383.42 | 390.37 | 383.42 | 388.21 | 658,671 | +12.66(+3.37%) |
Dec 06, 2021 | 377.15 | 378.59 | 370.29 | 375.55 | 679,574 | +0.61(+0.16%) |
Dec 03, 2021 | 382.93 | 384.97 | 369.88 | 374.94 | 868,383 | -4.26(-1.12%) |
Dec 02, 2021 | 371.02 | 380.87 | 370.63 | 379.19 | 895,102 | +8.65(+2.33%) |
Dec 01, 2021 | 384.52 | 385.83 | 370.28 | 370.54 | 900,278 | -10.10(-2.65%) |
Nov 30, 2021 | 384.32 | 388.68 | 379.21 | 380.64 | 1,368,022 | -6.46(-1.67%) |
Nov 29, 2021 | 379.92 | 389.48 | 377.71 | 387.11 | 1,228,743 | +12.84(+3.43%) |
Nov 26, 2021 | 376.98 | 381.45 | 372.72 | 374.26 | 559,018 | -8.20(-2.15%) |
Nov 24, 2021 | 374.91 | 383.17 | 374.51 | 382.47 | 417,843 | +5.75(+1.53%) |
Nov 23, 2021 | 373.84 | 377.26 | 368.73 | 376.72 | 383,777 | +1.99(+0.53%) |
Nov 22, 2021 | 376.88 | 381.48 | 374.44 | 374.73 | 609,943 | -2.17(-0.58%) |
Nov 19, 2021 | 386.42 | 387.31 | 376.01 | 376.90 | 691,328 | -7.41(-1.93%) |
Nov 18, 2021 | 387.47 | 386.73 | 384.04 | 384.32 | 522,522 | -2.18(-0.56%) |
Nov 17, 2021 | 389.92 | 391.49 | 376.35 | 386.50 | 987,300 | -4.24(-1.09%) |
Nov 16, 2021 | 380.43 | 392.59 | 380.43 | 390.74 | 647,919 | +10.56(+2.78%) |
Nov 15, 2021 | 377.61 | 384.22 | 376.87 | 380.17 | 785,766 | +2.69(+0.71%) |
Nov 12, 2021 | 376.01 | 379.85 | 373.93 | 377.49 | 595,364 | +2.50(+0.67%) |
Nov 11, 2021 | 378.88 | 380.32 | 371.85 | 374.99 | 410,664 | -2.18(-0.58%) |
Nov 10, 2021 | 381.27 | 377.17 | 640,778 | -4.49(-1.18%) | ||
Nov 09, 2021 | 376.76 | 382.71 | 376.55 | 381.65 | 608,089 | +4.89(+1.30%) |
Nov 08, 2021 | 377.28 | 379.44 | 374.51 | 376.76 | 791,454 | +0.16(+0.04%) |
Nov 05, 2021 | 380.39 | 382.52 | 376.31 | 376.60 | 547,929 | -1.88(-0.50%) |
Nov 04, 2021 | 377.05 | 381.27 | 376.50 | 378.48 | 605,335 | +2.42(+0.64%) |
Nov 03, 2021 | 381.36 | 384.27 | 372.07 | 376.06 | 644,267 | -4.04(-1.06%) |
Nov 02, 2021 | 383.60 | 385.43 | 379.41 | 380.09 | 637,363 | -3.59(-0.94%) |
Nov 01, 2021 | 395.78 | 393.18 | 380.67 | 383.68 | 567,234 | -9.49(-2.41%) |
Oct 29, 2021 | 396.35 | 396.66 | 389.43 | 393.18 | 796,040 | -2.47(-0.62%) |
Oct 28, 2021 | 385.69 | 396.03 | 384.59 | 395.65 | 734,784 | +13.67(+3.58%) |
Oct 27, 2021 | 379.87 | 384.65 | 378.39 | 381.98 | 767,545 | +2.24(+0.59%) |
Oct 26, 2021 | 377.47 | 379.74 | 612,445 | +5.10(+1.36%) | ||
Oct 25, 2021 | 371.33 | 375.81 | 369.28 | 374.65 | 560,711 | +3.35(+0.90%) |
Oct 22, 2021 | 367.15 | 372.12 | 366.56 | 371.30 | 421,584 | +5.31(+1.45%) |
Oct 21, 2021 | 360.80 | 366.23 | 357.54 | 365.99 | 395,710 | +4.14(+1.15%) |
Oct 20, 2021 | 369.98 | 369.98 | 360.89 | 361.84 | 540,244 | -6.83(-1.85%) |
Oct 19, 2021 | 364.50 | 369.28 | 364.50 | 368.67 | 410,914 | +4.82(+1.33%) |
Oct 18, 2021 | 361.04 | 364.19 | 358.91 | 363.85 | 593,816 | +2.74(+0.76%) |
Oct 15, 2021 | 363.01 | 363.01 | 358.81 | 361.10 | 724,616 | +0.67(+0.19%) |
Oct 14, 2021 | 355.78 | 360.52 | 355.78 | 360.43 | 338,148 | +8.77(+2.50%) |
Oct 13, 2021 | 353.56 | 353.56 | 348.66 | 351.66 | 351,786 | +0.53(+0.15%) |
Oct 12, 2021 | 352.45 | 355.26 | 349.84 | 351.13 | 376,294 | +0.86(+0.24%) |
Oct 11, 2021 | 350.94 | 356.40 | 350.27 | 350.28 | 370,851 | -2.16(-0.61%) |
Oct 08, 2021 | 354.47 | 354.91 | 350.09 | 352.44 | 399,232 | -0.70(-0.20%) |
Oct 07, 2021 | 352.51 | 357.12 | 352.36 | 353.14 | 865,698 | +4.90(+1.41%) |
Oct 06, 2021 | 341.45 | 348.87 | 340.30 | 348.23 | 467,337 | +2.50(+0.72%) |
Oct 05, 2021 | 342.20 | 349.39 | 341.36 | 345.73 | 578,032 | +5.50(+1.62%) |
Oct 04, 2021 | 347.92 | 347.92 | 337.46 | 340.24 | 654,745 | -9.26(-2.65%) |