Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 413.55 | 414.27 | 409.51 | 410.57 | 384,544 | -2.48(-0.60%) |
Dec 30, 2021 | 413.73 | 418.13 | 411.71 | 413.05 | 215,018 | +0.49(+0.12%) |
Dec 29, 2021 | 417.45 | 417.45 | 406.08 | 412.57 | 154,714 | -3.74(-0.90%) |
Dec 28, 2021 | 424.72 | 425.15 | 415.79 | 416.31 | 155,413 | -5.31(-1.26%) |
Dec 27, 2021 | 419.18 | 422.56 | 416.01 | 421.62 | 316,970 | +2.50(+0.60%) |
Dec 23, 2021 | 416.44 | 421.55 | 412.44 | 419.12 | 148,422 | +2.06(+0.49%) |
Dec 22, 2021 | 412.35 | 423.18 | 409.22 | 417.06 | 341,897 | +4.94(+1.20%) |
Dec 21, 2021 | 399.51 | 413.81 | 399.51 | 412.11 | 323,324 | +16.03(+4.05%) |
Dec 20, 2021 | 396.41 | 402.29 | 393.09 | 396.08 | 418,840 | -6.21(-1.54%) |
Dec 17, 2021 | 392.81 | 404.38 | 384.87 | 402.29 | 612,599 | +7.37(+1.87%) |
Dec 16, 2021 | 412.20 | 412.20 | 391.47 | 394.93 | 303,486 | -15.35(-3.74%) |
Dec 15, 2021 | 401.26 | 411.26 | 395.28 | 410.27 | 258,288 | +9.66(+2.41%) |
Dec 14, 2021 | 404.68 | 409.15 | 393.58 | 400.61 | 360,088 | -10.23(-2.49%) |
Dec 13, 2021 | 414.34 | 419.50 | 408.63 | 410.84 | 329,887 | -4.21(-1.01%) |
Dec 10, 2021 | 422.56 | 427.60 | 410.56 | 415.05 | 252,719 | -4.56(-1.09%) |
Dec 09, 2021 | 430.64 | 432.76 | 419.32 | 419.61 | 232,500 | -11.28(-2.62%) |
Dec 08, 2021 | 430.75 | 434.02 | 420.27 | 430.89 | 249,505 | +0.35(+0.08%) |
Dec 07, 2021 | 424.39 | 437.46 | 422.77 | 430.55 | 405,974 | +16.61(+4.01%) |
Dec 06, 2021 | 410.62 | 417.95 | 403.46 | 413.93 | 317,852 | +0.75(+0.18%) |
Dec 03, 2021 | 433.75 | 435.25 | 404.78 | 413.18 | 570,761 | -21.01(-4.84%) |
Dec 02, 2021 | 415.75 | 437.02 | 415.75 | 434.19 | 488,363 | +16.80(+4.03%) |
Dec 01, 2021 | 438.93 | 441.07 | 416.94 | 417.39 | 362,661 | -15.22(-3.52%) |
Nov 30, 2021 | 439.78 | 445.29 | 429.38 | 432.61 | 396,013 | -9.84(-2.22%) |
Nov 29, 2021 | 440.15 | 444.57 | 434.40 | 442.45 | 309,747 | +9.48(+2.19%) |
Nov 26, 2021 | 444.50 | 452.61 | 431.43 | 432.97 | 248,276 | -14.30(-3.20%) |
Nov 24, 2021 | 438.38 | 449.87 | 435.71 | 447.27 | 294,434 | +3.89(+0.88%) |
Nov 23, 2021 | 444.65 | 449.29 | 431.49 | 443.38 | 385,104 | -4.29(-0.96%) |
Nov 22, 2021 | 464.77 | 464.87 | 443.21 | 447.67 | 288,335 | -17.61(-3.79%) |
Nov 19, 2021 | 469.10 | 469.90 | 458.55 | 465.29 | 331,305 | +1.11(+0.24%) |
Nov 18, 2021 | 470.48 | 464.99 | 463.85 | 464.18 | 300,660 | -7.58(-1.61%) |
Nov 17, 2021 | 480.59 | 480.59 | 465.74 | 471.76 | 280,945 | -8.83(-1.84%) |
Nov 16, 2021 | 477.42 | 485.12 | 476.19 | 480.59 | 243,142 | +1.90(+0.40%) |
Nov 15, 2021 | 488.08 | 488.08 | 475.00 | 478.69 | 310,982 | -6.09(-1.26%) |
Nov 12, 2021 | 483.56 | 485.98 | 478.99 | 484.79 | 320,021 | +2.20(+0.46%) |
Nov 11, 2021 | 489.86 | 489.97 | 481.85 | 482.58 | 365,503 | -3.55(-0.73%) |
Nov 10, 2021 | 497.65 | 486.13 | 267,140 | -15.56(-3.10%) | ||
Nov 09, 2021 | 507.54 | 510.90 | 496.42 | 501.69 | 266,994 | -4.04(-0.80%) |
Nov 08, 2021 | 503.64 | 509.23 | 501.71 | 505.73 | 350,109 | +6.94(+1.39%) |
Nov 05, 2021 | 509.47 | 517.02 | 498.23 | 498.79 | 462,535 | -7.52(-1.48%) |
Nov 04, 2021 | 513.41 | 514.22 | 505.00 | 506.30 | 494,637 | -0.33(-0.06%) |
Nov 03, 2021 | 531.02 | 531.02 | 495.67 | 506.63 | 773,952 | -40.45(-7.39%) |
Nov 02, 2021 | 551.52 | 552.75 | 541.10 | 547.08 | 472,270 | +6.58(+1.22%) |
Nov 01, 2021 | 541.83 | 545.14 | 536.97 | 540.50 | 360,750 | -1.26(-0.23%) |
Oct 29, 2021 | 528.20 | 542.85 | 528.20 | 541.75 | 231,677 | +10.41(+1.96%) |
Oct 28, 2021 | 528.05 | 533.96 | 525.57 | 531.34 | 208,161 | +5.92(+1.13%) |
Oct 27, 2021 | 530.29 | 532.61 | 522.91 | 525.42 | 227,974 | -5.79(-1.09%) |
Oct 26, 2021 | 535.67 | 531.21 | 190,226 | -1.72(-0.32%) | ||
Oct 25, 2021 | 532.29 | 534.94 | 527.77 | 532.93 | 262,813 | +3.07(+0.58%) |
Oct 22, 2021 | 529.05 | 540.61 | 528.56 | 529.86 | 223,725 | +1.87(+0.35%) |
Oct 21, 2021 | 506.30 | 528.03 | 506.30 | 527.99 | 277,150 | +21.06(+4.16%) |
Oct 20, 2021 | 514.21 | 515.63 | 506.01 | 506.93 | 378,807 | -5.99(-1.17%) |
Oct 19, 2021 | 518.72 | 521.40 | 512.25 | 512.92 | 326,374 | -2.45(-0.48%) |
Oct 18, 2021 | 514.00 | 516.44 | 511.06 | 515.37 | 318,185 | +2.37(+0.46%) |
Oct 15, 2021 | 521.01 | 521.37 | 511.00 | 513.00 | 415,679 | -5.37(-1.04%) |
Oct 14, 2021 | 516.45 | 524.02 | 514.99 | 518.37 | 232,082 | +7.78(+1.52%) |
Oct 13, 2021 | 506.78 | 511.21 | 506.60 | 510.58 | 185,652 | +6.84(+1.36%) |
Oct 12, 2021 | 500.12 | 507.96 | 497.82 | 503.74 | 216,636 | +7.62(+1.54%) |
Oct 11, 2021 | 495.56 | 503.09 | 495.56 | 496.12 | 172,796 | -3.32(-0.67%) |
Oct 08, 2021 | 509.27 | 511.11 | 498.52 | 499.44 | 157,738 | -6.56(-1.30%) |
Oct 07, 2021 | 507.29 | 516.01 | 505.58 | 506.00 | 312,388 | +4.15(+0.83%) |
Oct 06, 2021 | 488.07 | 501.86 | 487.29 | 501.84 | 247,735 | +9.30(+1.89%) |
Oct 05, 2021 | 490.23 | 500.20 | 490.04 | 492.55 | 401,364 | +3.45(+0.71%) |
Oct 04, 2021 | 494.44 | 494.44 | 478.45 | 489.10 | 668,473 | -10.89(-2.18%) |