Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 459.95 | 464.21 | 459.40 | 462.25 | 860,452 | +1.42(+0.31%) |
Dec 30, 2021 | 465.20 | 467.00 | 460.41 | 460.83 | 837,564 | -3.99(-0.86%) |
Dec 29, 2021 | 466.16 | 467.69 | 462.66 | 464.82 | 724,215 | -0.54(-0.12%) |
Dec 28, 2021 | 468.81 | 471.56 | 464.78 | 465.35 | 732,610 | -2.94(-0.63%) |
Dec 27, 2021 | 468.43 | 470.41 | 462.82 | 468.29 | 875,957 | +4.27(+0.92%) |
Dec 23, 2021 | 464.58 | 467.63 | 463.76 | 464.02 | 1,370,685 | +0.47(+0.10%) |
Dec 22, 2021 | 461.31 | 463.98 | 458.99 | 463.55 | 831,733 | +2.71(+0.59%) |
Dec 21, 2021 | 455.18 | 461.24 | 453.55 | 460.84 | 732,295 | +9.94(+2.20%) |
Dec 20, 2021 | 452.88 | 452.88 | 444.69 | 450.90 | 1,710,435 | -7.15(-1.56%) |
Dec 17, 2021 | 465.68 | 465.81 | 455.31 | 458.05 | 2,437,953 | -9.00(-1.93%) |
Dec 16, 2021 | 471.05 | 474.28 | 461.82 | 467.05 | 1,406,294 | -2.10(-0.45%) |
Dec 15, 2021 | 461.70 | 469.69 | 460.01 | 469.14 | 1,116,216 | +8.45(+1.83%) |
Dec 14, 2021 | 466.01 | 468.22 | 455.31 | 460.69 | 1,470,503 | -8.34(-1.78%) |
Dec 13, 2021 | 465.38 | 471.73 | 463.38 | 469.04 | 1,479,900 | +5.08(+1.10%) |
Dec 10, 2021 | 460.17 | 464.14 | 455.76 | 463.95 | 923,237 | +5.89(+1.29%) |
Dec 09, 2021 | 461.67 | 462.35 | 457.75 | 458.07 | 950,516 | -5.23(-1.13%) |
Dec 08, 2021 | 461.68 | 463.70 | 459.22 | 463.30 | 1,019,483 | +2.49(+0.54%) |
Dec 07, 2021 | 457.14 | 460.94 | 453.57 | 460.81 | 1,116,516 | +13.64(+3.05%) |
Dec 06, 2021 | 450.75 | 450.75 | 442.35 | 447.17 | 1,277,015 | +0.69(+0.16%) |
Dec 03, 2021 | 453.20 | 455.94 | 436.19 | 446.47 | 1,519,707 | -5.04(-1.12%) |
Dec 02, 2021 | 438.85 | 453.09 | 438.76 | 451.51 | 1,398,334 | +11.67(+2.65%) |
Dec 01, 2021 | 451.59 | 453.03 | 439.51 | 439.85 | 1,466,895 | -6.53(-1.46%) |
Nov 30, 2021 | 451.00 | 456.90 | 445.07 | 446.38 | 1,905,014 | -9.01(-1.98%) |
Nov 29, 2021 | 450.27 | 457.52 | 448.52 | 455.39 | 1,520,348 | +10.19(+2.29%) |
Nov 26, 2021 | 448.46 | 453.75 | 443.80 | 445.21 | 851,408 | -8.82(-1.94%) |
Nov 24, 2021 | 446.54 | 454.97 | 445.83 | 454.02 | 924,479 | +5.84(+1.30%) |
Nov 23, 2021 | 444.31 | 448.83 | 441.50 | 448.18 | 1,246,974 | +0.21(+0.05%) |
Nov 22, 2021 | 453.95 | 455.76 | 447.64 | 447.98 | 1,217,842 | -3.11(-0.69%) |
Nov 19, 2021 | 457.05 | 458.61 | 448.99 | 451.09 | 1,621,282 | -2.56(-0.56%) |
Nov 18, 2021 | 458.07 | 458.61 | 453.45 | 453.65 | 2,971,503 | -1.54(-0.34%) |
Nov 17, 2021 | 456.65 | 458.55 | 441.32 | 455.19 | 1,718,319 | -4.76(-1.04%) |
Nov 16, 2021 | 448.65 | 461.70 | 448.15 | 459.95 | 1,552,227 | +10.84(+2.41%) |
Nov 15, 2021 | 443.45 | 453.78 | 439.92 | 449.10 | 2,163,740 | +5.79(+1.31%) |
Nov 12, 2021 | 442.21 | 445.23 | 438.86 | 443.31 | 1,884,477 | +1.80(+0.41%) |
Nov 11, 2021 | 446.67 | 447.19 | 441.03 | 441.51 | 757,924 | -2.63(-0.59%) |
Nov 10, 2021 | 449.46 | 444.14 | 1,033,917 | -7.60(-1.68%) | ||
Nov 09, 2021 | 452.77 | 454.44 | 449.68 | 451.74 | 973,599 | +0.31(+0.07%) |
Nov 08, 2021 | 453.86 | 455.40 | 448.38 | 451.43 | 1,050,490 | +1.34(+0.30%) |
Nov 05, 2021 | 456.75 | 457.62 | 448.39 | 450.09 | 1,184,600 | -2.40(-0.53%) |
Nov 04, 2021 | 445.44 | 455.67 | 444.92 | 452.50 | 1,471,164 | +7.53(+1.69%) |
Nov 03, 2021 | 448.10 | 450.76 | 442.46 | 444.97 | 1,699,611 | -5.99(-1.33%) |
Nov 02, 2021 | 454.33 | 459.01 | 450.26 | 450.96 | 957,389 | -1.96(-0.43%) |
Nov 01, 2021 | 463.61 | 456.01 | 447.62 | 452.92 | 1,253,126 | -10.74(-2.32%) |
Oct 29, 2021 | 457.62 | 465.12 | 455.81 | 463.65 | 1,624,504 | +4.55(+0.99%) |
Oct 28, 2021 | 450.36 | 464.72 | 450.36 | 459.11 | 1,872,071 | +6.76(+1.49%) |
Oct 27, 2021 | 454.97 | 459.79 | 452.11 | 452.35 | 1,280,177 | -1.97(-0.43%) |
Oct 26, 2021 | 443.96 | 454.32 | 2,371,619 | +16.87(+3.86%) | ||
Oct 25, 2021 | 440.17 | 440.84 | 433.88 | 437.46 | 1,174,502 | -3.05(-0.69%) |
Oct 22, 2021 | 436.19 | 441.20 | 434.01 | 440.51 | 1,380,268 | +4.94(+1.13%) |
Oct 21, 2021 | 430.78 | 436.17 | 427.15 | 435.57 | 983,230 | +4.77(+1.11%) |
Oct 20, 2021 | 442.03 | 442.96 | 426.23 | 430.80 | 1,553,850 | -10.30(-2.33%) |
Oct 19, 2021 | 439.93 | 443.09 | 437.10 | 441.10 | 1,065,902 | +3.16(+0.72%) |
Oct 18, 2021 | 434.17 | 438.43 | 432.25 | 437.94 | 855,123 | +3.85(+0.89%) |
Oct 15, 2021 | 435.87 | 436.59 | 432.83 | 434.08 | 975,166 | +2.09(+0.48%) |
Oct 14, 2021 | 425.79 | 436.11 | 424.28 | 431.99 | 1,469,259 | +11.10(+2.64%) |
Oct 13, 2021 | 423.40 | 423.89 | 415.13 | 420.89 | 1,300,184 | -0.24(-0.06%) |
Oct 12, 2021 | 421.88 | 425.24 | 416.71 | 421.13 | 1,455,713 | +2.13(+0.51%) |
Oct 11, 2021 | 418.31 | 424.84 | 416.74 | 419.00 | 668,699 | -1.20(-0.29%) |
Oct 08, 2021 | 422.23 | 422.68 | 416.74 | 420.20 | 604,378 | -3.01(-0.71%) |
Oct 07, 2021 | 422.82 | 427.03 | 422.82 | 423.21 | 769,267 | +4.93(+1.18%) |
Oct 06, 2021 | 411.78 | 418.82 | 409.52 | 418.28 | 873,555 | +2.57(+0.62%) |
Oct 05, 2021 | 410.37 | 418.71 | 407.97 | 415.71 | 1,221,339 | +9.07(+2.23%) |
Oct 04, 2021 | 416.98 | 418.91 | 405.74 | 406.63 | 1,186,990 | -12.23(-2.92%) |