Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 379.00 | 379.00 | 373.68 | 373.76 | 793 | -5.68(-1.50%) |
Dec 30, 2021 | 371.98 | 389.04 | 371.98 | 379.44 | 507 | +8.19(+2.21%) |
Dec 29, 2021 | 374.07 | 375.00 | 371.25 | 371.25 | 8,168 | -2.93(-0.78%) |
Dec 28, 2021 | 376.69 | 376.69 | 374.05 | 374.18 | 770 | +3.58(+0.97%) |
Dec 27, 2021 | 368.99 | 372.00 | 368.99 | 370.60 | 797 | +5.60(+1.53%) |
Dec 23, 2021 | 373.88 | 373.88 | 364.99 | 365.00 | 1,042 | -8.00(-2.14%) |
Dec 22, 2021 | 365.84 | 373.92 | 365.84 | 373.00 | 903 | +17.81(+5.01%) |
Dec 21, 2021 | 352.89 | 357.10 | 352.89 | 355.19 | 2,888 | +2.01(+0.57%) |
Dec 20, 2021 | 354.21 | 354.21 | 349.96 | 353.18 | 1,291 | -11.93(-3.27%) |
Dec 17, 2021 | 371.13 | 371.13 | 365.01 | 365.11 | 593 | -16.55(-4.34%) |
Dec 16, 2021 | 385.01 | 386.39 | 379.26 | 381.66 | 891 | -2.03(-0.53%) |
Dec 15, 2021 | 389.81 | 389.81 | 379.33 | 383.69 | 1,151 | -20.32(-5.03%) |
Dec 14, 2021 | 400.05 | 404.01 | 397.03 | 404.01 | 1,296 | +4.21(+1.05%) |
Dec 13, 2021 | 408.62 | 408.62 | 397.08 | 399.80 | 659 | -14.50(-3.50%) |
Dec 10, 2021 | 414.85 | 416.29 | 407.14 | 414.30 | 497 | -0.55(-0.13%) |
Dec 09, 2021 | 411.49 | 414.85 | 411.39 | 414.85 | 1,094 | +6.41(+1.57%) |
Dec 08, 2021 | 404.90 | 412.62 | 404.20 | 408.44 | 617 | +5.23(+1.30%) |
Dec 07, 2021 | 395.70 | 405.47 | 395.70 | 403.21 | 1,161 | +1.06(+0.26%) |
Dec 06, 2021 | 394.10 | 402.15 | 393.83 | 402.15 | 1,225 | -1.08(-0.27%) |
Dec 03, 2021 | 414.30 | 414.30 | 395.31 | 403.23 | 346 | -3.96(-0.97%) |
Dec 02, 2021 | 392.00 | 412.74 | 392.00 | 407.19 | 1,710 | +7.25(+1.81%) |
Dec 01, 2021 | 401.47 | 405.99 | 399.94 | 399.94 | 1,458 | -1.48(-0.37%) |
Nov 30, 2021 | 398.88 | 401.45 | 398.88 | 401.42 | 2,979 | +8.59(+2.19%) |
Nov 29, 2021 | 388.00 | 399.88 | 388.00 | 392.83 | 2,344 | -13.66(-3.36%) |
Nov 26, 2021 | 410.00 | 416.48 | 398.84 | 406.49 | 604 | -13.92(-3.31%) |
Nov 24, 2021 | 415.68 | 420.57 | 415.68 | 420.41 | 331 | +4.41(+1.06%) |
Nov 23, 2021 | 418.00 | 421.00 | 415.70 | 416.00 | 1,723 | -21.80(-4.98%) |
Nov 22, 2021 | 435.50 | 440.00 | 433.55 | 437.80 | 765 | +1.87(+0.43%) |
Nov 19, 2021 | 435.93 | 435.93 | 431.01 | 435.93 | 110 | +4.10(+0.95%) |
Nov 18, 2021 | 419.50 | 431.83 | 429.70 | 431.83 | 452 | -4.31(-0.99%) |
Nov 17, 2021 | 439.19 | 439.19 | 436.14 | 436.14 | 950 | +0.82(+0.19%) |
Nov 16, 2021 | 436.38 | 440.00 | 434.63 | 435.32 | 1,248 | +9.22(+2.16%) |
Nov 15, 2021 | 424.44 | 427.19 | 423.76 | 426.10 | 820 | -1.52(-0.36%) |
Nov 12, 2021 | 427.03 | 428.63 | 426.67 | 427.62 | 206 | +1.45(+0.34%) |
Nov 11, 2021 | 425.08 | 427.50 | 421.88 | 426.17 | 582 | +15.84(+3.86%) |
Nov 10, 2021 | 411.00 | 410.33 | 558 | -0.67(-0.16%) | ||
Nov 09, 2021 | 424.36 | 424.36 | 408.69 | 411.00 | 1,254 | +8.43(+2.09%) |
Nov 08, 2021 | 399.12 | 403.50 | 398.78 | 402.57 | 503 | -3.43(-0.84%) |
Nov 05, 2021 | 402.11 | 410.00 | 399.50 | 406.00 | 24,308 | +8.82(+2.22%) |
Nov 04, 2021 | 399.81 | 400.01 | 397.18 | 397.18 | 1,119 | +1.94(+0.49%) |
Nov 03, 2021 | 390.00 | 395.24 | 386.72 | 395.24 | 1,378 | +14.24(+3.74%) |
Nov 02, 2021 | 382.33 | 384.94 | 380.65 | 381.00 | 1,032 | -8.42(-2.16%) |
Nov 01, 2021 | 386.31 | 391.58 | 387.61 | 389.42 | 556 | +1.81(+0.47%) |
Oct 29, 2021 | 388.99 | 391.75 | 387.61 | 387.61 | 777 | -7.39(-1.87%) |
Oct 28, 2021 | 391.20 | 395.00 | 390.49 | 395.00 | 1,439 | -1.27(-0.32%) |
Oct 27, 2021 | 395.99 | 401.37 | 394.93 | 396.27 | 891 | -9.42(-2.32%) |
Oct 26, 2021 | 414.15 | 405.69 | 762 | -10.31(-2.48%) | ||
Oct 25, 2021 | 421.43 | 421.43 | 414.27 | 416.00 | 2,539 | -14.44(-3.35%) |
Oct 22, 2021 | 440.34 | 440.34 | 429.19 | 430.44 | 14,323 | +12.50(+2.99%) |
Oct 21, 2021 | 431.64 | 431.64 | 417.77 | 417.94 | 873 | +2.56(+0.62%) |
Oct 20, 2021 | 422.38 | 422.58 | 415.38 | 415.38 | 430 | -8.30(-1.96%) |
Oct 19, 2021 | 418.50 | 423.68 | 417.84 | 423.68 | 1,057 | +15.77(+3.87%) |
Oct 18, 2021 | 410.54 | 411.35 | 405.85 | 407.91 | 6,552 | +16.59(+4.24%) |
Oct 15, 2021 | 391.36 | 391.36 | 388.23 | 391.32 | 265 | -7.58(-1.90%) |
Oct 14, 2021 | 397.79 | 398.90 | 396.01 | 398.90 | 916 | -1.10(-0.28%) |
Oct 13, 2021 | 393.00 | 400.00 | 393.00 | 400.00 | 295 | +5.89(+1.49%) |
Oct 12, 2021 | 400.00 | 400.00 | 394.11 | 394.11 | 1,700 | -7.25(-1.81%) |
Oct 11, 2021 | 409.64 | 409.68 | 399.82 | 401.36 | 1,705 | -24.09(-5.66%) |
Oct 08, 2021 | 421.94 | 427.60 | 421.94 | 425.45 | 13,881 | -8.95(-2.06%) |
Oct 07, 2021 | 433.34 | 436.86 | 427.82 | 434.40 | 287 | +1.61(+0.37%) |
Oct 06, 2021 | 430.00 | 434.89 | 428.85 | 432.79 | 1,499 | -21.98(-4.83%) |
Oct 05, 2021 | 457.94 | 457.94 | 453.63 | 454.77 | 785 | +6.28(+1.40%) |
Oct 04, 2021 | 456.84 | 456.84 | 446.07 | 448.49 | 1,679 | -20.93(-4.46%) |