Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 486.49 | 489.12 | 484.46 | 484.56 | 1,756,943 | -2.21(-0.45%) |
Dec 30, 2021 | 490.14 | 491.40 | 486.01 | 486.77 | 1,356,968 | -1.11(-0.23%) |
Dec 29, 2021 | 487.10 | 489.46 | 484.42 | 487.88 | 1,631,035 | +2.55(+0.52%) |
Dec 28, 2021 | 484.42 | 487.62 | 482.88 | 485.33 | 1,549,810 | +3.32(+0.69%) |
Dec 27, 2021 | 481.22 | 482.78 | 479.25 | 482.01 | 1,398,368 | +3.97(+0.83%) |
Dec 23, 2021 | 477.67 | 480.71 | 475.55 | 478.03 | 1,768,521 | +1.21(+0.25%) |
Dec 22, 2021 | 470.09 | 478.10 | 468.88 | 476.83 | 1,748,793 | +6.68(+1.42%) |
Dec 21, 2021 | 469.96 | 471.88 | 465.31 | 470.15 | 2,626,471 | +3.36(+0.72%) |
Dec 20, 2021 | 465.12 | 468.03 | 458.62 | 466.79 | 3,259,761 | -3.27(-0.70%) |
Dec 17, 2021 | 474.21 | 475.86 | 469.35 | 470.06 | 5,934,275 | -5.54(-1.16%) |
Dec 16, 2021 | 476.71 | 479.56 | 472.95 | 475.60 | 4,228,471 | -1.47(-0.31%) |
Dec 15, 2021 | 463.77 | 478.05 | 463.33 | 477.07 | 4,340,337 | +14.40(+3.11%) |
Dec 14, 2021 | 462.95 | 466.12 | 460.47 | 462.67 | 3,160,697 | +1.27(+0.28%) |
Dec 13, 2021 | 460.32 | 463.44 | 457.41 | 461.40 | 2,822,692 | -0.09(-0.02%) |
Dec 10, 2021 | 455.47 | 461.72 | 454.52 | 461.48 | 2,665,646 | +4.74(+1.04%) |
Dec 09, 2021 | 452.12 | 457.87 | 450.99 | 456.75 | 3,085,589 | +4.30(+0.95%) |
Dec 08, 2021 | 449.77 | 453.70 | 446.29 | 452.44 | 3,343,976 | +3.98(+0.89%) |
Dec 07, 2021 | 446.54 | 449.44 | 444.11 | 448.46 | 3,213,091 | +4.46(+1.00%) |
Dec 06, 2021 | 436.32 | 445.61 | 435.71 | 444.00 | 4,892,817 | +10.41(+2.40%) |
Dec 03, 2021 | 432.09 | 438.53 | 429.58 | 433.59 | 3,149,617 | +4.58(+1.07%) |
Dec 02, 2021 | 426.24 | 430.80 | 422.46 | 429.00 | 4,927,447 | +1.62(+0.38%) |
Dec 01, 2021 | 435.61 | 438.52 | 427.19 | 427.39 | 4,497,130 | +0.12(+0.03%) |
Nov 30, 2021 | 430.00 | 433.78 | 424.41 | 427.27 | 7,730,379 | -7.48(-1.72%) |
Nov 29, 2021 | 426.64 | 435.79 | 423.74 | 434.75 | 4,240,307 | +11.63(+2.75%) |
Nov 26, 2021 | 427.94 | 431.08 | 421.49 | 423.12 | 2,579,003 | -9.86(-2.28%) |
Nov 24, 2021 | 429.60 | 433.77 | 428.64 | 432.98 | 2,338,150 | +2.91(+0.68%) |
Nov 23, 2021 | 419.37 | 430.44 | 419.36 | 430.07 | 2,970,368 | +9.22(+2.19%) |
Nov 22, 2021 | 425.92 | 426.82 | 420.70 | 420.85 | 2,711,513 | -2.37(-0.56%) |
Nov 19, 2021 | 431.03 | 432.30 | 422.73 | 423.21 | 3,676,361 | -9.11(-2.11%) |
Nov 18, 2021 | 431.61 | 432.82 | 431.81 | 432.32 | 2,157,072 | +0.50(+0.12%) |
Nov 17, 2021 | 433.20 | 436.64 | 431.61 | 431.82 | 2,369,615 | -0.64(-0.15%) |
Nov 16, 2021 | 435.71 | 440.86 | 432.22 | 432.46 | 3,512,488 | -1.14(-0.26%) |
Nov 15, 2021 | 440.52 | 440.72 | 433.31 | 433.60 | 2,962,634 | -7.88(-1.78%) |
Nov 12, 2021 | 443.09 | 443.41 | 439.64 | 441.48 | 2,712,991 | +1.54(+0.35%) |
Nov 11, 2021 | 442.45 | 443.27 | 438.06 | 439.94 | 2,335,967 | -2.41(-0.55%) |
Nov 10, 2021 | 447.63 | 442.35 | 2,929,969 | -4.28(-0.96%) | ||
Nov 09, 2021 | 444.97 | 446.75 | 442.73 | 446.63 | 2,763,242 | +1.66(+0.37%) |
Nov 08, 2021 | 439.42 | 446.48 | 436.98 | 444.97 | 2,369,487 | +6.55(+1.49%) |
Nov 05, 2021 | 440.36 | 443.91 | 437.23 | 438.42 | 3,020,207 | -0.91(-0.21%) |
Nov 04, 2021 | 440.14 | 441.01 | 434.91 | 439.33 | 2,617,160 | -0.55(-0.12%) |
Nov 03, 2021 | 433.23 | 440.06 | 429.98 | 439.88 | 2,534,910 | +5.09(+1.17%) |
Nov 02, 2021 | 438.85 | 439.02 | 433.20 | 434.79 | 2,703,260 | -1.99(-0.46%) |
Nov 01, 2021 | 444.20 | 443.15 | 433.96 | 436.78 | 2,290,606 | -6.12(-1.38%) |
Oct 29, 2021 | 437.07 | 443.79 | 435.77 | 442.90 | 2,596,840 | +4.84(+1.10%) |
Oct 28, 2021 | 435.72 | 440.43 | 435.25 | 438.06 | 1,739,110 | +1.88(+0.43%) |
Oct 27, 2021 | 437.29 | 442.87 | 436.18 | 436.18 | 3,681,086 | -1.12(-0.26%) |
Oct 26, 2021 | 433.30 | 440.25 | 437.29 | 3,228,011 | +4.95(+1.15%) | |
Oct 25, 2021 | 432.83 | 435.37 | 429.41 | 432.34 | 3,694,517 | +0.32(+0.07%) |
Oct 22, 2021 | 424.02 | 432.15 | 424.02 | 432.02 | 2,844,699 | +6.62(+1.56%) |
Oct 21, 2021 | 418.88 | 425.62 | 418.88 | 425.40 | 2,562,941 | +6.92(+1.65%) |
Oct 20, 2021 | 410.71 | 418.91 | 410.55 | 418.49 | 2,876,540 | +10.30(+2.52%) |
Oct 19, 2021 | 410.54 | 411.50 | 407.25 | 408.19 | 1,680,572 | -0.23(-0.06%) |
Oct 18, 2021 | 411.67 | 411.67 | 407.67 | 408.42 | 2,321,157 | -3.32(-0.81%) |
Oct 15, 2021 | 405.95 | 414.06 | 405.42 | 411.74 | 3,443,615 | +7.42(+1.83%) |
Oct 14, 2021 | 409.42 | 416.96 | 401.86 | 404.32 | 6,278,459 | +16.17(+4.17%) |
Oct 13, 2021 | 387.95 | 389.85 | 382.92 | 388.15 | 3,141,956 | +0.30(+0.08%) |
Oct 12, 2021 | 389.65 | 392.80 | 386.96 | 387.85 | 2,511,603 | -1.68(-0.43%) |
Oct 11, 2021 | 392.43 | 395.52 | 388.79 | 389.54 | 2,249,081 | -3.34(-0.85%) |
Oct 08, 2021 | 390.90 | 393.51 | 387.28 | 392.88 | 2,092,126 | +3.62(+0.93%) |
Oct 07, 2021 | 381.62 | 392.60 | 381.57 | 389.26 | 2,925,525 | +10.05(+2.65%) |
Oct 06, 2021 | 375.84 | 379.71 | 371.12 | 379.21 | 2,920,373 | +0.79(+0.21%) |
Oct 05, 2021 | 374.49 | 380.90 | 374.39 | 378.42 | 3,399,894 | +6.18(+1.66%) |
Oct 04, 2021 | 376.68 | 380.07 | 370.08 | 372.24 | 3,196,763 | -5.21(-1.38%) |