Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 427.10 | 434.16 | 427.10 | 432.29 | 327,744 | +3.53(+0.82%) |
Dec 30, 2021 | 434.32 | 436.77 | 428.00 | 428.76 | 257,290 | -5.26(-1.21%) |
Dec 29, 2021 | 433.85 | 436.21 | 431.99 | 434.01 | 214,321 | +0.82(+0.19%) |
Dec 28, 2021 | 432.12 | 434.12 | 430.79 | 433.19 | 280,280 | +1.97(+0.46%) |
Dec 27, 2021 | 427.47 | 431.85 | 423.40 | 431.22 | 329,893 | +6.91(+1.63%) |
Dec 23, 2021 | 421.21 | 431.59 | 421.16 | 424.32 | 637,465 | +5.96(+1.42%) |
Dec 22, 2021 | 419.44 | 419.44 | 410.84 | 418.36 | 756,280 | -7.71(-1.81%) |
Dec 21, 2021 | 421.44 | 427.66 | 419.80 | 426.06 | 693,920 | +6.68(+1.59%) |
Dec 20, 2021 | 421.01 | 422.37 | 414.33 | 419.38 | 848,830 | -8.36(-1.95%) |
Dec 17, 2021 | 442.73 | 443.77 | 426.55 | 427.74 | 942,748 | -15.90(-3.58%) |
Dec 16, 2021 | 449.43 | 449.43 | 440.74 | 443.64 | 533,125 | -2.83(-0.63%) |
Dec 15, 2021 | 438.64 | 447.24 | 438.55 | 446.47 | 528,193 | +8.90(+2.03%) |
Dec 14, 2021 | 442.04 | 449.55 | 430.81 | 437.57 | 534,972 | -8.62(-1.93%) |
Dec 13, 2021 | 446.75 | 450.11 | 442.99 | 446.20 | 548,053 | -0.99(-0.22%) |
Dec 10, 2021 | 440.76 | 447.92 | 439.56 | 447.19 | 464,080 | +9.09(+2.08%) |
Dec 09, 2021 | 439.90 | 440.84 | 436.54 | 438.10 | 309,960 | -1.80(-0.41%) |
Dec 08, 2021 | 435.07 | 441.39 | 434.93 | 439.90 | 403,551 | +4.84(+1.11%) |
Dec 07, 2021 | 429.95 | 438.67 | 427.75 | 435.07 | 540,529 | +10.44(+2.46%) |
Dec 06, 2021 | 423.64 | 427.48 | 420.48 | 424.63 | 456,974 | +7.85(+1.88%) |
Dec 03, 2021 | 422.33 | 429.73 | 410.12 | 416.78 | 639,255 | -4.78(-1.13%) |
Dec 02, 2021 | 408.16 | 424.12 | 407.39 | 421.56 | 787,451 | +14.19(+3.48%) |
Dec 01, 2021 | 417.94 | 423.82 | 406.93 | 407.36 | 442,268 | -4.46(-1.08%) |
Nov 30, 2021 | 424.05 | 427.40 | 410.17 | 411.82 | 993,774 | -12.23(-2.88%) |
Nov 29, 2021 | 423.14 | 426.86 | 423.14 | 424.05 | 346,065 | +6.28(+1.50%) |
Nov 26, 2021 | 425.43 | 429.39 | 415.40 | 417.77 | 347,022 | -12.94(-3.01%) |
Nov 24, 2021 | 427.32 | 431.47 | 423.49 | 430.72 | 328,125 | +2.34(+0.55%) |
Nov 23, 2021 | 433.78 | 435.16 | 426.67 | 428.38 | 319,469 | -4.39(-1.01%) |
Nov 22, 2021 | 435.62 | 441.62 | 432.62 | 432.76 | 332,026 | -2.33(-0.54%) |
Nov 19, 2021 | 434.92 | 438.17 | 431.36 | 435.10 | 340,026 | +3.19(+0.74%) |
Nov 18, 2021 | 434.50 | 432.44 | 431.33 | 431.91 | 256,176 | -1.73(-0.40%) |
Nov 17, 2021 | 432.46 | 434.13 | 428.61 | 433.63 | 181,380 | +1.17(+0.27%) |
Nov 16, 2021 | 427.64 | 432.73 | 425.69 | 432.46 | 240,569 | +4.32(+1.01%) |
Nov 15, 2021 | 428.50 | 430.68 | 425.20 | 428.14 | 174,886 | +0.32(+0.08%) |
Nov 12, 2021 | 425.02 | 429.02 | 422.08 | 427.82 | 224,184 | +5.41(+1.28%) |
Nov 11, 2021 | 423.83 | 425.15 | 421.28 | 422.40 | 256,418 | +0.08(+0.02%) |
Nov 10, 2021 | 423.86 | 422.33 | 389,031 | -2.96(-0.70%) | ||
Nov 09, 2021 | 425.43 | 427.00 | 422.44 | 425.29 | 257,787 | +0.09(+0.02%) |
Nov 08, 2021 | 432.03 | 433.80 | 420.74 | 425.20 | 361,664 | -4.95(-1.15%) |
Nov 05, 2021 | 432.19 | 437.00 | 429.74 | 430.15 | 299,340 | +1.32(+0.31%) |
Nov 04, 2021 | 425.82 | 432.09 | 424.55 | 428.83 | 290,754 | +2.60(+0.61%) |
Nov 03, 2021 | 423.70 | 426.80 | 418.96 | 426.23 | 309,158 | +2.53(+0.60%) |
Nov 02, 2021 | 421.86 | 424.21 | 417.15 | 423.70 | 281,957 | +4.48(+1.07%) |
Nov 01, 2021 | 422.98 | 421.58 | 418.07 | 419.22 | 223,460 | -2.32(-0.55%) |
Oct 29, 2021 | 413.78 | 424.69 | 413.12 | 421.54 | 380,680 | +6.85(+1.65%) |
Oct 28, 2021 | 412.21 | 415.17 | 409.58 | 414.69 | 226,716 | +3.04(+0.74%) |
Oct 27, 2021 | 419.78 | 418.26 | 411.38 | 411.65 | 207,206 | -7.36(-1.76%) |
Oct 26, 2021 | 418.72 | 419.01 | 341,990 | +1.86(+0.45%) | ||
Oct 25, 2021 | 415.03 | 418.58 | 413.45 | 417.15 | 298,365 | +1.71(+0.41%) |
Oct 22, 2021 | 415.01 | 417.49 | 414.71 | 415.44 | 274,845 | +2.13(+0.52%) |
Oct 21, 2021 | 412.45 | 415.05 | 410.46 | 413.31 | 300,975 | +0.92(+0.22%) |
Oct 20, 2021 | 413.58 | 415.55 | 411.50 | 412.39 | 271,052 | -0.19(-0.05%) |
Oct 19, 2021 | 411.42 | 412.58 | 408.43 | 412.58 | 186,775 | +2.75(+0.67%) |
Oct 18, 2021 | 403.71 | 410.16 | 402.46 | 409.83 | 271,764 | +4.90(+1.21%) |
Oct 15, 2021 | 406.86 | 408.48 | 403.72 | 404.93 | 352,964 | -0.38(-0.09%) |
Oct 14, 2021 | 399.06 | 405.72 | 396.90 | 405.31 | 353,585 | +10.79(+2.74%) |
Oct 13, 2021 | 394.80 | 398.37 | 391.98 | 394.51 | 326,041 | +1.30(+0.33%) |
Oct 12, 2021 | 391.82 | 395.10 | 391.24 | 393.22 | 358,627 | +1.59(+0.40%) |
Oct 11, 2021 | 392.21 | 397.23 | 391.58 | 391.63 | 275,448 | -0.42(-0.11%) |
Oct 08, 2021 | 391.25 | 393.61 | 388.75 | 392.05 | 326,483 | +1.95(+0.50%) |
Oct 07, 2021 | 387.99 | 392.89 | 387.11 | 390.10 | 352,909 | +4.73(+1.23%) |
Oct 06, 2021 | 378.37 | 385.72 | 376.10 | 385.37 | 330,790 | +3.98(+1.04%) |
Oct 05, 2021 | 376.32 | 384.31 | 375.79 | 381.39 | 382,708 | +5.60(+1.49%) |
Oct 04, 2021 | 379.58 | 380.08 | 372.11 | 375.79 | 640,240 | -1.19(-0.31%) |