Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 461.25 | 462.48 | 460.38 | 460.61 | 4,121,859 | -1.15(-0.25%) |
Dec 30, 2021 | 463.55 | 464.56 | 461.35 | 461.75 | 4,163,605 | -1.30(-0.28%) |
Dec 29, 2021 | 462.62 | 464.13 | 461.58 | 463.06 | 3,427,942 | +0.48(+0.10%) |
Dec 28, 2021 | 463.36 | 464.38 | 461.70 | 462.58 | 4,413,962 | -0.36(-0.08%) |
Dec 27, 2021 | 457.80 | 462.93 | 457.80 | 462.93 | 4,275,489 | +6.54(+1.43%) |
Dec 23, 2021 | 454.65 | 457.94 | 454.54 | 456.40 | 4,524,226 | +2.78(+0.61%) |
Dec 22, 2021 | 448.83 | 453.73 | 448.69 | 453.62 | 5,003,432 | +4.53(+1.01%) |
Dec 21, 2021 | 444.75 | 449.26 | 442.58 | 449.09 | 6,556,522 | +7.86(+1.78%) |
Dec 20, 2021 | 440.78 | 441.69 | 437.54 | 441.23 | 7,265,837 | -5.01(-1.12%) |
Dec 17, 2021 | 447.60 | 450.70 | 444.26 | 446.24 | 8,729,477 | -4.47(-0.99%) |
Dec 16, 2021 | 456.71 | 457.02 | 449.19 | 450.71 | 8,140,427 | -4.17(-0.92%) |
Dec 15, 2021 | 447.90 | 455.08 | 445.30 | 454.88 | 7,298,951 | +7.04(+1.57%) |
Dec 14, 2021 | 447.56 | 450.11 | 444.79 | 447.84 | 10,670,281 | -3.19(-0.71%) |
Dec 13, 2021 | 454.49 | 454.76 | 450.68 | 451.03 | 9,242,483 | -4.03(-0.89%) |
Dec 10, 2021 | 453.51 | 455.12 | 450.90 | 455.06 | 5,846,895 | +4.32(+0.96%) |
Dec 09, 2021 | 452.47 | 453.38 | 450.53 | 450.73 | 5,764,445 | -3.06(-0.67%) |
Dec 08, 2021 | 453.00 | 454.25 | 451.18 | 453.79 | 5,186,191 | +1.19(+0.26%) |
Dec 07, 2021 | 448.84 | 453.14 | 448.79 | 452.60 | 7,027,875 | +9.21(+2.08%) |
Dec 06, 2021 | 440.88 | 445.31 | 438.35 | 443.39 | 6,817,495 | +5.28(+1.20%) |
Dec 03, 2021 | 443.72 | 444.80 | 433.88 | 438.11 | 10,309,769 | -3.97(-0.90%) |
Dec 02, 2021 | 435.59 | 443.64 | 435.20 | 442.08 | 10,423,260 | +6.71(+1.54%) |
Dec 01, 2021 | 446.11 | 449.06 | 435.16 | 435.37 | 8,246,010 | -5.14(-1.17%) |
Nov 30, 2021 | 446.56 | 448.35 | 440.03 | 440.51 | 10,150,700 | -8.54(-1.90%) |
Nov 29, 2021 | 448.48 | 450.90 | 446.26 | 449.05 | 5,692,249 | +5.66(+1.28%) |
Nov 26, 2021 | 446.86 | 448.31 | 442.41 | 443.39 | 7,546,097 | -10.26(-2.26%) |
Nov 24, 2021 | 450.50 | 453.83 | 449.58 | 453.65 | 4,845,392 | +1.17(+0.26%) |
Nov 23, 2021 | 451.64 | 453.33 | 448.87 | 452.48 | 8,812,131 | +0.63(+0.14%) |
Nov 22, 2021 | 455.05 | 457.71 | 451.69 | 451.85 | 4,451,937 | -1.36(-0.30%) |
Nov 19, 2021 | 453.81 | 455.13 | 452.80 | 453.21 | 3,479,945 | -0.74(-0.16%) |
Nov 18, 2021 | 453.51 | 454.25 | 453.68 | 453.95 | 3,024,043 | +1.49(+0.33%) |
Nov 17, 2021 | 453.30 | 453.46 | 451.78 | 452.46 | 5,027,760 | -1.07(-0.24%) |
Nov 16, 2021 | 451.51 | 454.71 | 451.43 | 453.52 | 4,113,399 | +1.80(+0.40%) |
Nov 15, 2021 | 452.99 | 453.07 | 450.61 | 451.73 | 3,061,065 | +0.12(+0.03%) |
Nov 12, 2021 | 449.56 | 452.15 | 448.54 | 451.61 | 2,815,990 | +3.30(+0.74%) |
Nov 11, 2021 | 449.60 | 449.65 | 448.19 | 448.31 | 3,590,463 | +0.18(+0.04%) |
Nov 10, 2021 | 449.98 | 448.12 | 4,392,242 | -3.57(-0.79%) | ||
Nov 09, 2021 | 453.59 | 453.80 | 450.24 | 451.70 | 3,653,477 | -1.58(-0.35%) |
Nov 08, 2021 | 453.93 | 454.44 | 452.50 | 453.27 | 3,076,079 | +0.47(+0.10%) |
Nov 05, 2021 | 453.55 | 454.86 | 451.25 | 452.80 | 4,530,549 | +1.59(+0.35%) |
Nov 04, 2021 | 449.73 | 451.32 | 449.38 | 451.21 | 3,157,727 | +2.06(+0.46%) |
Nov 03, 2021 | 445.81 | 449.50 | 445.37 | 449.15 | 3,028,408 | +2.74(+0.61%) |
Nov 02, 2021 | 444.79 | 446.69 | 444.64 | 446.41 | 3,410,174 | +1.75(+0.39%) |
Nov 01, 2021 | 444.84 | 444.16 | 442.81 | 444.66 | 3,026,205 | +0.91(+0.21%) |
Oct 29, 2021 | 440.58 | 444.13 | 440.27 | 443.75 | 4,337,557 | +0.84(+0.19%) |
Oct 28, 2021 | 440.18 | 442.98 | 440.16 | 442.91 | 2,557,575 | +4.22(+0.96%) |
Oct 27, 2021 | 441.12 | 441.78 | 438.62 | 438.69 | 2,602,397 | -1.96(-0.45%) |
Oct 26, 2021 | 441.81 | 440.65 | 2,649,456 | +0.50(+0.11%) | ||
Oct 25, 2021 | 439.01 | 440.58 | 437.18 | 440.15 | 2,145,965 | +2.29(+0.52%) |
Oct 22, 2021 | 437.98 | 439.38 | 435.89 | 437.86 | 3,902,673 | -0.53(-0.12%) |
Oct 21, 2021 | 436.58 | 438.60 | 436.15 | 438.39 | 5,067,387 | +1.14(+0.26%) |
Oct 20, 2021 | 435.93 | 437.52 | 435.89 | 437.26 | 2,841,184 | +1.68(+0.38%) |
Oct 19, 2021 | 433.87 | 435.58 | 433.22 | 435.58 | 2,833,470 | +3.40(+0.79%) |
Oct 18, 2021 | 429.05 | 432.48 | 428.35 | 432.18 | 2,796,494 | +1.25(+0.29%) |
Oct 15, 2021 | 429.85 | 431.24 | 429.16 | 430.93 | 3,864,549 | +3.28(+0.77%) |
Oct 14, 2021 | 424.34 | 427.77 | 423.82 | 427.65 | 3,776,065 | +7.20(+1.71%) |
Oct 13, 2021 | 420.05 | 421.37 | 417.02 | 420.45 | 5,551,554 | +1.49(+0.36%) |
Oct 12, 2021 | 421.03 | 421.39 | 418.22 | 418.96 | 5,180,340 | -1.06(-0.25%) |
Oct 11, 2021 | 422.44 | 425.44 | 419.99 | 420.02 | 2,934,762 | -3.16(-0.75%) |
Oct 08, 2021 | 424.69 | 425.07 | 422.50 | 423.17 | 3,176,835 | -0.63(-0.15%) |
Oct 07, 2021 | 423.67 | 426.80 | 423.44 | 423.80 | 4,269,524 | +3.49(+0.83%) |
Oct 06, 2021 | 414.86 | 420.48 | 413.15 | 420.31 | 5,322,497 | +1.78(+0.43%) |
Oct 05, 2021 | 415.81 | 420.82 | 414.99 | 418.54 | 4,919,442 | +4.34(+1.05%) |
Oct 04, 2021 | 418.43 | 419.31 | 411.99 | 414.19 | 8,214,759 | -5.45(-1.30%) |