Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 459.61 | 460.79 | 458.67 | 458.95 | 70,231,408 | -1.16(-0.25%) |
Dec 30, 2021 | 461.82 | 462.86 | 459.64 | 460.11 | 57,055,820 | -1.28(-0.28%) |
Dec 29, 2021 | 460.90 | 462.43 | 459.88 | 461.39 | 59,391,364 | +0.59(+0.13%) |
Dec 28, 2021 | 461.62 | 462.67 | 460.02 | 460.80 | 48,861,540 | -0.38(-0.08%) |
Dec 27, 2021 | 456.15 | 461.22 | 456.10 | 461.18 | 58,655,644 | +6.44(+1.42%) |
Dec 23, 2021 | 452.95 | 456.28 | 452.85 | 454.74 | 58,408,432 | +2.81(+0.62%) |
Dec 22, 2021 | 447.19 | 452.04 | 446.99 | 451.93 | 60,958,012 | +4.47(+1.00%) |
Dec 21, 2021 | 443.15 | 447.60 | 440.93 | 447.45 | 72,127,248 | +8.91(+2.03%) |
Dec 20, 2021 | 439.16 | 440.12 | 435.94 | 438.54 | 110,632,512 | -5.83(-1.31%) |
Dec 17, 2021 | 446.00 | 449.08 | 442.62 | 444.37 | 146,622,896 | -4.78(-1.06%) |
Dec 16, 2021 | 455.04 | 455.33 | 447.56 | 449.15 | 120,833,592 | -4.00(-0.88%) |
Dec 15, 2021 | 446.23 | 453.39 | 443.65 | 453.14 | 121,299,408 | +6.97(+1.56%) |
Dec 14, 2021 | 445.91 | 448.46 | 443.18 | 446.17 | 100,886,608 | -3.09(-0.69%) |
Dec 13, 2021 | 452.75 | 453.11 | 448.98 | 449.26 | 90,989,344 | -4.01(-0.89%) |
Dec 10, 2021 | 451.82 | 453.43 | 449.21 | 453.28 | 80,132,040 | +4.23(+0.94%) |
Dec 09, 2021 | 450.79 | 452.21 | 448.85 | 449.05 | 64,731,148 | -3.23(-0.71%) |
Dec 08, 2021 | 451.31 | 452.57 | 449.51 | 452.28 | 75,068,984 | +1.37(+0.30%) |
Dec 07, 2021 | 447.18 | 451.49 | 441.64 | 450.91 | 98,462,584 | +9.14(+2.07%) |
Dec 06, 2021 | 439.21 | 443.70 | 436.74 | 441.77 | 102,942,208 | +5.17(+1.18%) |
Dec 03, 2021 | 442.14 | 443.23 | 432.27 | 436.60 | 142,636,336 | -3.83(-0.87%) |
Dec 02, 2021 | 434.01 | 442.04 | 433.61 | 440.43 | 132,541,912 | +6.64(+1.53%) |
Dec 01, 2021 | 444.52 | 447.43 | 433.59 | 433.79 | 137,101,840 | -4.87(-1.11%) |
Nov 30, 2021 | 444.86 | 446.70 | 438.41 | 438.66 | 154,482,368 | -8.71(-1.95%) |
Nov 29, 2021 | 446.86 | 449.25 | 444.60 | 447.37 | 90,528,080 | +5.42(+1.23%) |
Nov 26, 2021 | 445.19 | 446.69 | 440.79 | 441.95 | 117,011,680 | -10.08(-2.23%) |
Nov 24, 2021 | 448.77 | 452.13 | 447.94 | 452.03 | 64,380,756 | +1.20(+0.27%) |
Nov 23, 2021 | 449.89 | 451.69 | 447.22 | 450.82 | 75,930,456 | +0.60(+0.13%) |
Nov 22, 2021 | 453.42 | 455.98 | 450.01 | 450.23 | 75,450,376 | -1.27(-0.28%) |
Nov 19, 2021 | 452.19 | 453.47 | 451.13 | 451.50 | 59,523,432 | -0.81(-0.18%) |
Nov 18, 2021 | 451.83 | 452.58 | 452.00 | 452.31 | 52,489,688 | +1.16(+0.26%) |
Nov 17, 2021 | 451.60 | 451.79 | 450.14 | 451.15 | 49,504,172 | -0.73(-0.16%) |
Nov 16, 2021 | 449.82 | 453.03 | 449.75 | 451.87 | 50,591,968 | +1.78(+0.40%) |
Nov 15, 2021 | 451.26 | 451.42 | 448.94 | 450.09 | 48,691,920 | +0.15(+0.03%) |
Nov 12, 2021 | 447.87 | 450.51 | 446.89 | 449.94 | 55,630,128 | +3.37(+0.75%) |
Nov 11, 2021 | 447.95 | 448.03 | 446.55 | 446.57 | 36,074,632 | -2.87(-0.64%) |
Nov 10, 2021 | 448.31 | 449.44 | 71,925,056 | -0.61(-0.13%) | ||
Nov 09, 2021 | 451.91 | 452.15 | 448.60 | 450.04 | 52,974,640 | -1.97(-0.44%) |
Nov 08, 2021 | 452.28 | 452.79 | 450.84 | 452.02 | 52,340,668 | +0.87(+0.19%) |
Nov 05, 2021 | 451.87 | 453.19 | 449.60 | 451.15 | 69,152,592 | +1.56(+0.35%) |
Nov 04, 2021 | 448.10 | 449.68 | 447.74 | 449.59 | 55,051,188 | +2.11(+0.47%) |
Nov 03, 2021 | 444.19 | 447.90 | 443.74 | 447.48 | 54,491,248 | +2.72(+0.61%) |
Nov 02, 2021 | 443.15 | 445.08 | 443.01 | 444.77 | 51,034,924 | +1.79(+0.40%) |
Nov 01, 2021 | 443.23 | 442.60 | 441.20 | 442.98 | 50,287,448 | +0.76(+0.17%) |
Oct 29, 2021 | 438.96 | 442.51 | 438.66 | 442.21 | 73,130,368 | +0.89(+0.20%) |
Oct 28, 2021 | 438.57 | 441.40 | 438.56 | 441.32 | 53,370,072 | +4.22(+0.96%) |
Oct 27, 2021 | 439.52 | 440.20 | 437.02 | 437.10 | 75,279,200 | -1.95(-0.44%) |
Oct 26, 2021 | 440.24 | 439.05 | 58,198,428 | +0.39(+0.09%) | ||
Oct 25, 2021 | 437.43 | 438.99 | 435.61 | 438.65 | 46,927,084 | +2.34(+0.54%) |
Oct 22, 2021 | 436.32 | 437.81 | 434.32 | 436.31 | 61,112,344 | -0.45(-0.10%) |
Oct 21, 2021 | 435.01 | 437.00 | 434.57 | 436.76 | 42,840,540 | +1.14(+0.26%) |
Oct 20, 2021 | 434.40 | 435.94 | 434.28 | 435.63 | 51,420,440 | +1.70(+0.39%) |
Oct 19, 2021 | 432.27 | 433.99 | 431.64 | 433.93 | 48,762,920 | +3.32(+0.77%) |
Oct 18, 2021 | 427.50 | 430.95 | 426.83 | 430.60 | 64,579,520 | +1.27(+0.30%) |
Oct 15, 2021 | 428.25 | 429.71 | 427.62 | 429.33 | 68,911,360 | +3.25(+0.76%) |
Oct 14, 2021 | 422.79 | 426.24 | 422.31 | 426.09 | 72,895,232 | +7.05(+1.68%) |
Oct 13, 2021 | 418.59 | 419.88 | 415.53 | 419.04 | 75,742,376 | +1.50(+0.36%) |
Oct 12, 2021 | 419.51 | 419.92 | 416.73 | 417.54 | 74,129,424 | -1.03(-0.25%) |
Oct 11, 2021 | 420.94 | 423.93 | 418.50 | 418.57 | 68,248,984 | -3.05(-0.72%) |
Oct 08, 2021 | 423.18 | 423.57 | 420.97 | 421.62 | 77,437,792 | -0.77(-0.18%) |
Oct 07, 2021 | 422.13 | 425.30 | 421.95 | 422.39 | 75,190,136 | +3.62(+0.86%) |
Oct 06, 2021 | 413.35 | 418.97 | 411.68 | 418.77 | 117,222,552 | +1.73(+0.42%) |
Oct 05, 2021 | 414.28 | 419.34 | 413.50 | 417.04 | 94,044,976 | +4.29(+1.04%) |
Oct 04, 2021 | 416.94 | 417.86 | 410.57 | 412.74 | 133,792,296 | -5.39(-1.29%) |