Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 383.81 | 388.87 | 380.75 | 381.29 | 556,542 | -4.07(-1.06%) |
Dec 30, 2021 | 383.58 | 392.85 | 381.93 | 385.36 | 834,604 | +2.58(+0.67%) |
Dec 29, 2021 | 388.61 | 389.27 | 376.44 | 382.78 | 627,572 | -5.83(-1.50%) |
Dec 28, 2021 | 395.37 | 399.10 | 386.12 | 388.61 | 648,944 | -5.82(-1.48%) |
Dec 27, 2021 | 390.59 | 397.78 | 389.45 | 394.43 | 758,165 | +6.51(+1.68%) |
Dec 23, 2021 | 386.22 | 389.49 | 380.51 | 387.92 | 1,087,112 | -0.13(-0.03%) |
Dec 22, 2021 | 382.32 | 395.00 | 379.27 | 388.05 | 2,237,550 | +7.42(+1.95%) |
Dec 21, 2021 | 380.63 | 383.41 | 345.95 | 380.63 | 2,813,029 | +37.30(+10.86%) |
Dec 20, 2021 | 336.76 | 348.97 | 333.03 | 343.33 | 1,378,442 | -7.63(-2.17%) |
Dec 17, 2021 | 342.63 | 352.62 | 333.34 | 350.96 | 3,164,813 | +5.52(+1.60%) |
Dec 16, 2021 | 364.43 | 366.77 | 344.22 | 345.44 | 1,491,258 | -18.99(-5.21%) |
Dec 15, 2021 | 352.28 | 368.26 | 347.55 | 364.43 | 1,242,481 | +12.69(+3.61%) |
Dec 14, 2021 | 361.71 | 363.15 | 344.64 | 351.74 | 1,857,868 | -18.19(-4.92%) |
Dec 13, 2021 | 372.20 | 381.64 | 368.05 | 369.93 | 1,010,070 | -2.69(-0.72%) |
Dec 10, 2021 | 379.59 | 388.99 | 368.40 | 372.62 | 694,826 | -2.82(-0.75%) |
Dec 09, 2021 | 387.41 | 390.92 | 369.42 | 375.44 | 1,427,665 | -11.97(-3.09%) |
Dec 08, 2021 | 384.57 | 388.12 | 378.32 | 387.41 | 906,730 | +4.42(+1.15%) |
Dec 07, 2021 | 366.53 | 383.69 | 366.32 | 382.99 | 2,189,397 | +29.87(+8.46%) |
Dec 06, 2021 | 343.50 | 357.54 | 332.01 | 353.12 | 1,620,484 | +5.20(+1.50%) |
Dec 03, 2021 | 368.95 | 368.95 | 339.97 | 347.92 | 2,197,044 | -20.78(-5.64%) |
Dec 02, 2021 | 357.10 | 365.74 | 356.21 | 368.69 | 1,541,554 | +11.49(+3.22%) |
Dec 01, 2021 | 383.71 | 386.93 | 356.78 | 357.21 | 2,156,971 | -19.11(-5.08%) |
Nov 30, 2021 | 398.29 | 404.68 | 373.20 | 376.32 | 1,709,196 | -21.37(-5.37%) |
Nov 29, 2021 | 395.60 | 404.09 | 395.60 | 397.69 | 767,721 | +6.15(+1.57%) |
Nov 26, 2021 | 388.56 | 398.97 | 388.56 | 391.54 | 449,445 | -1.53(-0.39%) |
Nov 24, 2021 | 386.96 | 393.45 | 381.73 | 393.07 | 717,728 | +3.56(+0.91%) |
Nov 23, 2021 | 397.56 | 400.00 | 376.07 | 389.51 | 1,756,011 | -13.49(-3.35%) |
Nov 22, 2021 | 426.85 | 428.24 | 401.91 | 403.00 | 1,608,328 | -26.86(-6.25%) |
Nov 19, 2021 | 441.00 | 443.25 | 429.80 | 429.86 | 941,685 | -10.83(-2.46%) |
Nov 18, 2021 | 441.00 | 448.00 | 439.78 | 440.69 | 742,377 | +0.45(+0.10%) |
Nov 17, 2021 | 445.00 | 445.50 | 438.16 | 440.24 | 527,603 | -3.72(-0.84%) |
Nov 16, 2021 | 431.75 | 445.61 | 430.04 | 443.96 | 836,501 | +9.97(+2.30%) |
Nov 15, 2021 | 445.91 | 446.26 | 431.57 | 433.99 | 611,593 | -11.13(-2.50%) |
Nov 12, 2021 | 444.66 | 451.50 | 441.02 | 445.12 | 670,899 | +3.53(+0.80%) |
Nov 11, 2021 | 438.71 | 443.57 | 436.37 | 441.59 | 549,377 | +8.02(+1.85%) |
Nov 10, 2021 | 444.00 | 433.57 | 760,629 | -10.93(-2.46%) | ||
Nov 09, 2021 | 448.67 | 453.00 | 440.11 | 444.50 | 776,258 | +1.74(+0.39%) |
Nov 08, 2021 | 441.01 | 444.27 | 437.39 | 442.76 | 694,845 | +2.54(+0.58%) |
Nov 05, 2021 | 447.38 | 449.55 | 436.75 | 440.22 | 689,543 | -8.90(-1.98%) |
Nov 04, 2021 | 444.11 | 454.95 | 441.91 | 449.12 | 855,144 | +3.69(+0.83%) |
Nov 03, 2021 | 450.83 | 453.28 | 436.28 | 445.43 | 790,921 | -4.86(-1.08%) |
Nov 02, 2021 | 450.21 | 453.90 | 444.13 | 450.29 | 850,329 | +0.15(+0.03%) |
Nov 01, 2021 | 455.20 | 460.38 | 445.59 | 450.14 | 1,226,504 | -7.99(-1.74%) |
Oct 29, 2021 | 452.50 | 483.13 | 441.17 | 458.13 | 2,862,737 | +40.80(+9.78%) |
Oct 28, 2021 | 410.77 | 418.41 | 410.02 | 417.33 | 1,502,791 | +4.45(+1.08%) |
Oct 27, 2021 | 424.53 | 428.09 | 412.25 | 412.88 | 808,287 | -11.64(-2.74%) |
Oct 26, 2021 | 424.00 | 424.52 | 789,432 | -4.49(-1.05%) | ||
Oct 25, 2021 | 426.14 | 431.44 | 424.60 | 429.01 | 1,111,786 | +5.81(+1.37%) |
Oct 22, 2021 | 418.67 | 425.30 | 414.56 | 423.20 | 851,372 | +6.08(+1.46%) |
Oct 21, 2021 | 410.12 | 421.49 | 408.70 | 417.12 | 1,258,180 | +7.43(+1.81%) |
Oct 20, 2021 | 414.90 | 415.70 | 405.43 | 409.69 | 710,184 | -0.77(-0.19%) |
Oct 19, 2021 | 415.00 | 415.60 | 405.33 | 410.46 | 678,242 | -4.31(-1.04%) |
Oct 18, 2021 | 407.73 | 414.80 | 404.14 | 414.77 | 613,972 | +5.03(+1.23%) |
Oct 15, 2021 | 406.73 | 409.79 | 400.89 | 409.74 | 587,138 | +3.01(+0.74%) |
Oct 14, 2021 | 412.61 | 415.88 | 406.17 | 406.73 | 583,933 | -0.31(-0.08%) |
Oct 13, 2021 | 401.32 | 407.91 | 399.33 | 407.04 | 697,788 | +9.57(+2.41%) |
Oct 12, 2021 | 393.27 | 402.44 | 391.45 | 397.47 | 567,040 | +7.97(+2.05%) |
Oct 11, 2021 | 387.15 | 396.47 | 385.35 | 389.50 | 493,581 | -1.24(-0.32%) |
Oct 08, 2021 | 400.17 | 402.00 | 387.16 | 390.74 | 785,914 | -2.24(-0.57%) |
Oct 07, 2021 | 397.60 | 402.06 | 392.29 | 392.98 | 880,059 | -2.21(-0.56%) |
Oct 06, 2021 | 385.79 | 398.50 | 385.36 | 395.19 | 1,050,691 | +5.25(+1.35%) |
Oct 05, 2021 | 385.70 | 392.57 | 384.78 | 389.94 | 1,002,239 | +7.23(+1.89%) |
Oct 04, 2021 | 390.76 | 390.76 | 376.00 | 382.71 | 1,277,614 | -9.51(-2.42%) |