Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 404.90 | 405.87 | 400.47 | 401.12 | 316,969 | -4.56(-1.12%) |
Dec 30, 2021 | 408.09 | 409.02 | 405.37 | 405.68 | 192,703 | -1.38(-0.34%) |
Dec 29, 2021 | 410.00 | 411.00 | 405.46 | 407.06 | 222,075 | -2.86(-0.70%) |
Dec 28, 2021 | 413.22 | 413.22 | 407.76 | 409.92 | 204,206 | -1.30(-0.32%) |
Dec 27, 2021 | 404.68 | 411.22 | 402.83 | 411.22 | 183,078 | +7.63(+1.89%) |
Dec 23, 2021 | 401.00 | 404.99 | 398.40 | 403.59 | 177,965 | +2.95(+0.74%) |
Dec 22, 2021 | 397.34 | 401.26 | 395.26 | 400.64 | 225,781 | +4.18(+1.05%) |
Dec 21, 2021 | 389.63 | 396.64 | 383.88 | 396.46 | 507,533 | +10.53(+2.73%) |
Dec 20, 2021 | 390.84 | 392.50 | 383.82 | 385.93 | 532,148 | -10.93(-2.75%) |
Dec 17, 2021 | 394.59 | 403.74 | 392.33 | 396.86 | 893,085 | -1.28(-0.32%) |
Dec 16, 2021 | 407.87 | 408.62 | 393.25 | 398.14 | 379,552 | -7.28(-1.80%) |
Dec 15, 2021 | 394.60 | 405.77 | 392.21 | 405.42 | 357,791 | +11.27(+2.86%) |
Dec 14, 2021 | 398.76 | 402.26 | 387.96 | 394.15 | 364,659 | -10.45(-2.58%) |
Dec 13, 2021 | 398.50 | 407.17 | 397.18 | 404.60 | 357,145 | +6.15(+1.54%) |
Dec 10, 2021 | 399.18 | 402.85 | 394.45 | 398.45 | 265,967 | +4.18(+1.06%) |
Dec 09, 2021 | 402.93 | 405.61 | 394.02 | 394.27 | 320,142 | -10.34(-2.56%) |
Dec 08, 2021 | 405.14 | 407.37 | 402.76 | 404.61 | 376,352 | +1.01(+0.25%) |
Dec 07, 2021 | 398.95 | 407.78 | 398.95 | 403.60 | 485,904 | +9.17(+2.32%) |
Dec 06, 2021 | 387.52 | 395.20 | 383.01 | 394.43 | 350,994 | +9.05(+2.35%) |
Dec 03, 2021 | 395.71 | 395.71 | 379.23 | 385.38 | 431,244 | -9.71(-2.46%) |
Dec 02, 2021 | 380.79 | 399.60 | 380.79 | 395.09 | 452,906 | +14.95(+3.93%) |
Dec 01, 2021 | 396.00 | 397.57 | 379.65 | 380.14 | 376,001 | -11.34(-2.90%) |
Nov 30, 2021 | 397.72 | 401.10 | 390.39 | 391.48 | 674,672 | -6.24(-1.57%) |
Nov 29, 2021 | 386.07 | 401.06 | 386.07 | 397.72 | 410,307 | +15.24(+3.98%) |
Nov 26, 2021 | 389.60 | 399.25 | 380.84 | 382.48 | 371,465 | -7.57(-1.94%) |
Nov 24, 2021 | 385.78 | 390.14 | 382.14 | 390.05 | 401,638 | -2.16(-0.55%) |
Nov 23, 2021 | 393.47 | 397.16 | 386.14 | 392.21 | 422,150 | -4.77(-1.20%) |
Nov 22, 2021 | 402.42 | 408.08 | 394.11 | 396.98 | 604,072 | -5.54(-1.38%) |
Nov 19, 2021 | 400.38 | 403.62 | 400.38 | 402.52 | 374,305 | +3.90(+0.98%) |
Nov 18, 2021 | 400.34 | 399.43 | 394.32 | 398.62 | 264,284 | -0.74(-0.19%) |
Nov 17, 2021 | 400.40 | 403.19 | 397.57 | 399.36 | 248,998 | -1.04(-0.26%) |
Nov 16, 2021 | 395.00 | 400.97 | 393.62 | 400.40 | 288,146 | +5.97(+1.51%) |
Nov 15, 2021 | 393.41 | 396.29 | 389.35 | 394.43 | 353,568 | +2.61(+0.67%) |
Nov 12, 2021 | 390.02 | 394.88 | 388.01 | 391.82 | 249,367 | +6.41(+1.66%) |
Nov 11, 2021 | 395.20 | 397.19 | 383.95 | 385.41 | 333,733 | -7.25(-1.85%) |
Nov 10, 2021 | 404.19 | 392.66 | 360,455 | -13.31(-3.28%) | ||
Nov 09, 2021 | 406.91 | 407.88 | 402.04 | 405.97 | 331,757 | -0.28(-0.07%) |
Nov 08, 2021 | 407.31 | 408.00 | 401.99 | 406.25 | 339,618 | -0.44(-0.11%) |
Nov 05, 2021 | 410.62 | 413.89 | 405.25 | 406.69 | 543,844 | -3.28(-0.80%) |
Nov 04, 2021 | 385.00 | 411.78 | 378.50 | 409.97 | 658,852 | +25.11(+6.52%) |
Nov 03, 2021 | 382.80 | 385.19 | 377.75 | 384.86 | 471,256 | +0.69(+0.18%) |
Nov 02, 2021 | 375.92 | 384.38 | 374.17 | 384.17 | 412,008 | +7.73(+2.05%) |
Nov 01, 2021 | 380.71 | 382.98 | 375.37 | 376.44 | 303,497 | -3.14(-0.83%) |
Oct 29, 2021 | 377.01 | 382.09 | 372.99 | 379.58 | 321,538 | +4.59(+1.22%) |
Oct 28, 2021 | 371.89 | 375.56 | 370.17 | 374.99 | 227,443 | +4.85(+1.31%) |
Oct 27, 2021 | 375.31 | 377.03 | 369.96 | 370.14 | 286,750 | -6.33(-1.68%) |
Oct 26, 2021 | 377.16 | 376.47 | 225,067 | +2.26(+0.60%) | ||
Oct 25, 2021 | 370.00 | 377.19 | 368.29 | 374.21 | 318,901 | +4.17(+1.13%) |
Oct 22, 2021 | 371.81 | 375.00 | 368.93 | 370.04 | 217,238 | -0.61(-0.16%) |
Oct 21, 2021 | 365.37 | 370.85 | 361.15 | 370.65 | 278,440 | +5.00(+1.37%) |
Oct 20, 2021 | 366.55 | 367.94 | 363.55 | 365.65 | 311,350 | -0.38(-0.10%) |
Oct 19, 2021 | 362.27 | 366.63 | 359.89 | 366.03 | 276,531 | +5.25(+1.46%) |
Oct 18, 2021 | 357.15 | 362.00 | 355.99 | 360.78 | 264,610 | +1.93(+0.54%) |
Oct 15, 2021 | 359.68 | 361.18 | 356.45 | 358.85 | 249,995 | -0.55(-0.15%) |
Oct 14, 2021 | 353.18 | 359.57 | 352.05 | 359.40 | 218,060 | +11.59(+3.33%) |
Oct 13, 2021 | 346.99 | 350.06 | 345.77 | 347.81 | 304,785 | +4.09(+1.19%) |
Oct 12, 2021 | 345.36 | 348.11 | 343.04 | 343.72 | 182,423 | -0.39(-0.11%) |
Oct 11, 2021 | 345.34 | 349.14 | 342.77 | 344.11 | 168,078 | -1.56(-0.45%) |
Oct 08, 2021 | 350.17 | 350.83 | 344.62 | 345.67 | 176,750 | -3.04(-0.87%) |
Oct 07, 2021 | 347.84 | 352.08 | 346.46 | 348.71 | 241,550 | +4.10(+1.19%) |
Oct 06, 2021 | 337.44 | 344.80 | 335.19 | 344.61 | 245,762 | +3.25(+0.95%) |
Oct 05, 2021 | 335.65 | 343.72 | 335.08 | 341.36 | 275,434 | +6.14(+1.83%) |
Oct 04, 2021 | 341.61 | 342.22 | 331.37 | 335.22 | 335,872 | -9.52(-2.76%) |