Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 374.32 | 379.65 | 374.32 | 376.78 | 288,536 | +0.90(+0.24%) |
Dec 30, 2021 | 373.59 | 379.08 | 373.59 | 375.88 | 163,224 | +2.46(+0.66%) |
Dec 29, 2021 | 372.62 | 375.27 | 371.00 | 373.42 | 136,836 | +1.46(+0.39%) |
Dec 28, 2021 | 377.00 | 377.00 | 367.06 | 371.96 | 224,825 | -3.38(-0.90%) |
Dec 27, 2021 | 371.18 | 376.15 | 369.31 | 375.34 | 184,699 | +6.14(+1.66%) |
Dec 23, 2021 | 369.74 | 371.59 | 366.17 | 369.20 | 227,697 | -0.36(-0.10%) |
Dec 22, 2021 | 362.67 | 369.89 | 359.89 | 369.56 | 247,177 | +8.53(+2.36%) |
Dec 21, 2021 | 360.16 | 361.92 | 352.93 | 361.03 | 217,724 | +2.87(+0.80%) |
Dec 20, 2021 | 360.85 | 362.95 | 352.27 | 358.16 | 360,902 | -4.79(-1.32%) |
Dec 17, 2021 | 359.51 | 367.41 | 355.77 | 362.95 | 600,906 | +2.07(+0.57%) |
Dec 16, 2021 | 363.59 | 368.00 | 358.84 | 360.88 | 327,970 | -2.04(-0.56%) |
Dec 15, 2021 | 354.75 | 362.93 | 350.85 | 362.92 | 301,242 | +9.36(+2.65%) |
Dec 14, 2021 | 357.22 | 358.11 | 347.74 | 353.56 | 402,093 | -7.47(-2.07%) |
Dec 13, 2021 | 358.43 | 365.47 | 357.12 | 361.03 | 321,714 | +3.29(+0.92%) |
Dec 10, 2021 | 356.71 | 365.05 | 356.46 | 357.74 | 251,899 | +0.69(+0.19%) |
Dec 09, 2021 | 366.05 | 369.25 | 356.50 | 357.05 | 420,690 | -8.91(-2.43%) |
Dec 08, 2021 | 367.15 | 371.05 | 363.18 | 365.96 | 297,928 | -0.79(-0.22%) |
Dec 07, 2021 | 357.53 | 367.60 | 356.99 | 366.75 | 317,275 | +15.37(+4.37%) |
Dec 06, 2021 | 357.32 | 358.09 | 348.00 | 351.38 | 381,146 | -6.00(-1.68%) |
Dec 03, 2021 | 368.32 | 368.65 | 353.36 | 357.38 | 314,873 | -8.58(-2.34%) |
Dec 02, 2021 | 360.00 | 370.80 | 356.34 | 365.96 | 363,629 | +4.81(+1.33%) |
Dec 01, 2021 | 365.71 | 373.31 | 359.31 | 361.15 | 485,805 | -4.72(-1.29%) |
Nov 30, 2021 | 375.97 | 378.62 | 365.06 | 365.87 | 411,085 | -9.44(-2.52%) |
Nov 29, 2021 | 378.35 | 381.12 | 374.34 | 375.31 | 211,610 | +0.03(+0.01%) |
Nov 26, 2021 | 379.43 | 385.11 | 374.13 | 375.28 | 192,276 | -2.23(-0.59%) |
Nov 24, 2021 | 367.33 | 377.84 | 362.79 | 377.51 | 383,042 | +7.53(+2.04%) |
Nov 23, 2021 | 370.83 | 374.28 | 365.57 | 369.98 | 394,741 | -4.87(-1.30%) |
Nov 22, 2021 | 379.41 | 379.41 | 370.01 | 374.85 | 382,971 | -5.03(-1.32%) |
Nov 19, 2021 | 389.98 | 396.14 | 378.14 | 379.88 | 519,425 | -7.63(-1.97%) |
Nov 18, 2021 | 394.34 | 388.82 | 387.02 | 387.51 | 339,034 | -5.59(-1.42%) |
Nov 17, 2021 | 395.00 | 395.48 | 387.75 | 393.10 | 380,174 | -1.61(-0.41%) |
Nov 16, 2021 | 385.66 | 397.77 | 383.93 | 394.71 | 293,344 | +10.17(+2.64%) |
Nov 15, 2021 | 384.45 | 390.70 | 383.42 | 384.54 | 335,162 | -1.37(-0.36%) |
Nov 12, 2021 | 391.75 | 393.51 | 382.33 | 385.91 | 242,827 | -4.15(-1.06%) |
Nov 11, 2021 | 390.24 | 392.71 | 386.60 | 390.06 | 481,556 | +2.46(+0.63%) |
Nov 10, 2021 | 381.57 | 387.60 | 472,252 | +4.15(+1.08%) | ||
Nov 09, 2021 | 375.99 | 384.33 | 371.31 | 383.45 | 526,869 | +9.59(+2.57%) |
Nov 08, 2021 | 376.52 | 378.54 | 367.37 | 373.86 | 300,967 | -1.37(-0.37%) |
Nov 05, 2021 | 375.93 | 377.86 | 360.95 | 375.23 | 688,955 | -4.01(-1.06%) |
Nov 04, 2021 | 386.01 | 387.84 | 373.79 | 379.24 | 661,023 | -8.57(-2.21%) |
Nov 03, 2021 | 409.79 | 409.79 | 376.26 | 387.81 | 1,736,433 | -44.14(-10.22%) |
Nov 02, 2021 | 440.28 | 441.91 | 430.56 | 431.95 | 429,369 | -8.32(-1.89%) |
Nov 01, 2021 | 447.63 | 448.68 | 440.16 | 440.27 | 245,202 | -8.41(-1.87%) |
Oct 29, 2021 | 437.73 | 449.34 | 435.98 | 448.68 | 289,051 | +9.90(+2.26%) |
Oct 28, 2021 | 433.16 | 439.37 | 430.89 | 438.78 | 191,728 | +8.71(+2.03%) |
Oct 27, 2021 | 429.84 | 435.00 | 426.40 | 430.07 | 380,438 | +0.24(+0.06%) |
Oct 26, 2021 | 426.97 | 431.45 | 429.83 | 257,708 | +6.01(+1.42%) | |
Oct 25, 2021 | 421.00 | 424.69 | 417.88 | 423.82 | 231,341 | +3.21(+0.76%) |
Oct 22, 2021 | 415.52 | 421.78 | 415.03 | 420.61 | 228,594 | +3.40(+0.81%) |
Oct 21, 2021 | 421.43 | 421.55 | 415.56 | 417.21 | 278,332 | -4.22(-1.00%) |
Oct 20, 2021 | 416.25 | 423.59 | 413.92 | 421.43 | 188,325 | +8.91(+2.16%) |
Oct 19, 2021 | 414.90 | 420.03 | 411.54 | 412.52 | 272,824 | -1.49(-0.36%) |
Oct 18, 2021 | 402.64 | 414.56 | 401.36 | 414.01 | 248,218 | +10.47(+2.59%) |
Oct 15, 2021 | 407.18 | 409.53 | 403.53 | 403.54 | 271,403 | -2.30(-0.57%) |
Oct 14, 2021 | 405.25 | 410.31 | 405.16 | 405.84 | 311,560 | +3.01(+0.75%) |
Oct 13, 2021 | 411.77 | 412.09 | 401.82 | 402.83 | 294,990 | -5.20(-1.27%) |
Oct 12, 2021 | 410.50 | 413.72 | 405.38 | 408.03 | 207,649 | +0.27(+0.07%) |
Oct 11, 2021 | 406.24 | 411.08 | 404.97 | 407.76 | 187,135 | -1.40(-0.34%) |
Oct 08, 2021 | 417.48 | 417.49 | 407.76 | 409.16 | 228,794 | -7.41(-1.78%) |
Oct 07, 2021 | 411.62 | 423.61 | 411.62 | 416.57 | 355,071 | +8.75(+2.15%) |
Oct 06, 2021 | 398.73 | 408.87 | 397.05 | 407.82 | 543,770 | +6.46(+1.61%) |
Oct 05, 2021 | 402.15 | 405.88 | 397.04 | 401.36 | 572,248 | +2.90(+0.73%) |
Oct 04, 2021 | 412.98 | 412.99 | 397.00 | 398.46 | 645,615 | -18.23(-4.37%) |