Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 436.17 | 440.37 | 433.47 | 433.67 | 142,730 | -3.44(-0.79%) |
Dec 30, 2021 | 440.65 | 444.12 | 436.98 | 437.11 | 291,864 | -2.52(-0.57%) |
Dec 29, 2021 | 435.00 | 440.89 | 433.10 | 439.63 | 179,282 | +5.93(+1.37%) |
Dec 28, 2021 | 432.88 | 436.76 | 430.95 | 433.70 | 219,213 | -1.18(-0.27%) |
Dec 27, 2021 | 435.99 | 438.31 | 430.50 | 434.88 | 163,566 | -0.22(-0.05%) |
Dec 23, 2021 | 430.00 | 436.99 | 429.26 | 435.10 | 143,413 | +4.84(+1.12%) |
Dec 22, 2021 | 423.37 | 434.00 | 423.37 | 430.26 | 204,731 | +5.54(+1.30%) |
Dec 21, 2021 | 425.00 | 430.77 | 422.03 | 424.72 | 370,843 | +1.59(+0.38%) |
Dec 20, 2021 | 409.67 | 424.79 | 408.73 | 423.13 | 305,610 | +10.88(+2.64%) |
Dec 17, 2021 | 404.60 | 414.98 | 404.33 | 412.25 | 735,522 | +3.79(+0.93%) |
Dec 16, 2021 | 416.08 | 423.01 | 405.03 | 408.46 | 477,980 | -6.55(-1.58%) |
Dec 15, 2021 | 407.27 | 415.46 | 401.34 | 415.01 | 361,678 | +7.24(+1.78%) |
Dec 14, 2021 | 409.23 | 418.58 | 403.29 | 407.77 | 373,930 | -6.27(-1.51%) |
Dec 13, 2021 | 408.06 | 417.70 | 403.57 | 414.04 | 314,982 | +6.55(+1.61%) |
Dec 10, 2021 | 407.39 | 410.83 | 403.80 | 407.49 | 295,957 | +0.50(+0.12%) |
Dec 09, 2021 | 403.09 | 409.69 | 402.36 | 406.99 | 361,540 | +2.59(+0.64%) |
Dec 08, 2021 | 399.00 | 408.84 | 396.15 | 404.40 | 304,006 | +4.07(+1.02%) |
Dec 07, 2021 | 402.04 | 415.39 | 398.33 | 400.33 | 442,623 | +1.05(+0.26%) |
Dec 06, 2021 | 381.21 | 402.24 | 377.18 | 399.28 | 575,493 | +17.77(+4.66%) |
Dec 03, 2021 | 383.77 | 383.77 | 372.89 | 381.51 | 423,003 | +0.96(+0.25%) |
Dec 02, 2021 | 361.62 | 381.76 | 361.62 | 380.55 | 538,489 | +16.97(+4.67%) |
Dec 01, 2021 | 358.00 | 368.00 | 355.86 | 363.58 | 452,468 | +10.45(+2.96%) |
Nov 30, 2021 | 349.35 | 356.93 | 348.92 | 353.13 | 645,049 | +2.47(+0.70%) |
Nov 29, 2021 | 347.15 | 354.06 | 343.60 | 350.66 | 300,499 | +5.04(+1.46%) |
Nov 26, 2021 | 350.64 | 354.46 | 344.63 | 345.62 | 129,868 | -7.75(-2.19%) |
Nov 24, 2021 | 348.42 | 354.45 | 346.07 | 353.37 | 216,979 | +3.44(+0.98%) |
Nov 23, 2021 | 351.30 | 352.95 | 342.89 | 349.93 | 342,899 | -4.25(-1.20%) |
Nov 22, 2021 | 357.59 | 359.62 | 349.69 | 354.18 | 296,453 | -3.33(-0.93%) |
Nov 19, 2021 | 354.26 | 367.34 | 354.00 | 357.51 | 595,244 | +4.75(+1.35%) |
Nov 18, 2021 | 363.42 | 355.05 | 352.73 | 352.76 | 395,883 | -9.82(-2.71%) |
Nov 17, 2021 | 379.40 | 379.90 | 362.39 | 362.58 | 586,993 | -15.28(-4.04%) |
Nov 16, 2021 | 390.00 | 396.09 | 377.73 | 377.86 | 409,578 | -12.80(-3.28%) |
Nov 15, 2021 | 376.21 | 394.50 | 376.21 | 390.66 | 444,330 | +14.99(+3.99%) |
Nov 12, 2021 | 382.47 | 382.47 | 370.52 | 375.67 | 430,284 | -2.14(-0.57%) |
Nov 11, 2021 | 387.78 | 399.80 | 377.55 | 377.81 | 629,719 | -10.80(-2.78%) |
Nov 10, 2021 | 400.28 | 388.61 | 379,829 | -15.13(-3.75%) | ||
Nov 09, 2021 | 398.90 | 406.09 | 391.68 | 403.74 | 364,701 | +5.56(+1.40%) |
Nov 08, 2021 | 388.29 | 400.88 | 386.14 | 398.18 | 550,069 | +17.98(+4.73%) |
Nov 05, 2021 | 384.34 | 387.52 | 379.41 | 380.20 | 220,154 | -2.65(-0.69%) |
Nov 04, 2021 | 385.61 | 388.23 | 382.11 | 382.85 | 349,814 | -1.15(-0.30%) |
Nov 03, 2021 | 390.00 | 391.43 | 380.56 | 384.00 | 510,319 | -6.54(-1.67%) |
Nov 02, 2021 | 400.00 | 403.75 | 390.28 | 390.54 | 176,267 | -9.72(-2.43%) |
Nov 01, 2021 | 398.52 | 400.64 | 396.77 | 400.26 | 110,268 | +2.06(+0.52%) |
Oct 29, 2021 | 392.91 | 401.78 | 392.91 | 398.20 | 211,703 | +2.86(+0.72%) |
Oct 28, 2021 | 397.46 | 400.94 | 392.28 | 395.34 | 226,514 | +0.29(+0.07%) |
Oct 27, 2021 | 410.48 | 409.22 | 394.42 | 395.05 | 266,055 | -15.77(-3.84%) |
Oct 26, 2021 | 415.17 | 410.80 | 410.82 | 210,869 | -3.17(-0.77%) | |
Oct 25, 2021 | 410.78 | 419.21 | 409.74 | 413.99 | 205,579 | +3.94(+0.96%) |
Oct 22, 2021 | 409.03 | 412.45 | 406.02 | 410.05 | 140,884 | +2.22(+0.54%) |
Oct 21, 2021 | 407.36 | 410.88 | 401.13 | 407.83 | 220,243 | -2.81(-0.68%) |
Oct 20, 2021 | 418.40 | 419.66 | 409.43 | 410.64 | 204,965 | -4.81(-1.16%) |
Oct 19, 2021 | 419.16 | 419.95 | 414.57 | 415.45 | 129,511 | +0.23(+0.06%) |
Oct 18, 2021 | 408.09 | 415.91 | 408.09 | 415.22 | 142,393 | +5.42(+1.32%) |
Oct 15, 2021 | 410.00 | 412.59 | 406.21 | 409.80 | 298,218 | +1.57(+0.38%) |
Oct 14, 2021 | 401.08 | 409.51 | 397.26 | 408.23 | 205,113 | +10.97(+2.76%) |
Oct 13, 2021 | 402.10 | 404.23 | 396.95 | 397.26 | 209,763 | -1.90(-0.48%) |
Oct 12, 2021 | 396.80 | 402.01 | 396.25 | 399.16 | 162,486 | +4.62(+1.17%) |
Oct 11, 2021 | 400.67 | 403.47 | 394.17 | 394.54 | 197,665 | -6.42(-1.60%) |
Oct 08, 2021 | 408.14 | 411.42 | 400.66 | 400.96 | 155,714 | -5.49(-1.35%) |
Oct 07, 2021 | 403.16 | 415.15 | 403.16 | 406.45 | 246,833 | +6.29(+1.57%) |
Oct 06, 2021 | 392.06 | 400.54 | 392.06 | 400.16 | 295,112 | +4.39(+1.11%) |
Oct 05, 2021 | 397.60 | 401.44 | 394.26 | 395.77 | 257,808 | -0.35(-0.09%) |
Oct 04, 2021 | 404.58 | 404.58 | 392.25 | 396.12 | 190,328 | -9.96(-2.45%) |