Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 415.35 | 416.08 | 411.30 | 412.36 | 382,874 | -2.49(-0.60%) |
Dec 30, 2021 | 415.53 | 419.95 | 413.50 | 414.85 | 214,084 | +0.49(+0.12%) |
Dec 29, 2021 | 419.27 | 419.27 | 407.85 | 414.37 | 154,042 | -3.75(-0.90%) |
Dec 28, 2021 | 426.57 | 427.00 | 417.61 | 418.12 | 154,738 | -5.33(-1.26%) |
Dec 27, 2021 | 421.01 | 424.40 | 417.82 | 423.45 | 315,594 | +2.51(+0.60%) |
Dec 23, 2021 | 418.26 | 423.39 | 414.24 | 420.94 | 147,777 | +2.06(+0.49%) |
Dec 22, 2021 | 414.15 | 425.02 | 411.00 | 418.88 | 340,413 | +4.97(+1.20%) |
Dec 21, 2021 | 401.26 | 415.62 | 401.26 | 413.91 | 321,920 | +16.10(+4.05%) |
Dec 20, 2021 | 398.14 | 404.05 | 394.80 | 397.81 | 417,022 | -6.24(-1.54%) |
Dec 17, 2021 | 394.52 | 406.14 | 386.55 | 404.05 | 609,939 | +7.40(+1.87%) |
Dec 16, 2021 | 414.00 | 414.00 | 393.17 | 396.65 | 302,168 | -15.41(-3.74%) |
Dec 15, 2021 | 403.01 | 413.06 | 397.01 | 412.06 | 257,167 | +9.70(+2.41%) |
Dec 14, 2021 | 406.44 | 410.93 | 395.30 | 402.36 | 358,524 | -10.27(-2.49%) |
Dec 13, 2021 | 416.14 | 421.33 | 410.42 | 412.63 | 328,454 | -4.23(-1.01%) |
Dec 10, 2021 | 424.40 | 429.46 | 412.35 | 416.86 | 251,622 | -4.58(-1.09%) |
Dec 09, 2021 | 432.52 | 434.65 | 421.15 | 421.44 | 231,491 | -11.33(-2.62%) |
Dec 08, 2021 | 432.63 | 435.92 | 422.10 | 432.77 | 248,422 | +0.35(+0.08%) |
Dec 07, 2021 | 426.25 | 439.37 | 424.62 | 432.42 | 404,212 | +16.69(+4.01%) |
Dec 06, 2021 | 412.41 | 419.77 | 405.22 | 415.74 | 316,472 | +0.75(+0.18%) |
Dec 03, 2021 | 435.64 | 437.15 | 406.54 | 414.98 | 568,282 | -21.11(-4.84%) |
Dec 02, 2021 | 417.57 | 438.93 | 417.57 | 436.09 | 486,242 | +16.87(+4.03%) |
Dec 01, 2021 | 440.85 | 442.99 | 418.76 | 419.21 | 361,087 | -15.29(-3.52%) |
Nov 30, 2021 | 441.70 | 447.23 | 431.25 | 434.50 | 394,294 | -9.88(-2.22%) |
Nov 29, 2021 | 442.07 | 446.51 | 436.30 | 444.38 | 308,402 | +9.52(+2.19%) |
Nov 26, 2021 | 446.44 | 454.58 | 433.31 | 434.86 | 247,198 | -14.36(-3.20%) |
Nov 24, 2021 | 440.29 | 451.83 | 437.61 | 449.22 | 293,156 | +3.90(+0.88%) |
Nov 23, 2021 | 446.59 | 451.25 | 433.37 | 445.31 | 383,432 | -4.31(-0.96%) |
Nov 22, 2021 | 466.80 | 466.90 | 445.15 | 449.63 | 287,083 | -17.69(-3.79%) |
Nov 19, 2021 | 471.15 | 471.95 | 460.55 | 467.31 | 329,866 | +1.11(+0.24%) |
Nov 18, 2021 | 472.53 | 467.02 | 465.87 | 466.20 | 299,354 | -7.62(-1.61%) |
Nov 17, 2021 | 482.69 | 482.69 | 467.77 | 473.82 | 279,725 | -8.87(-1.84%) |
Nov 16, 2021 | 479.50 | 487.23 | 478.27 | 482.69 | 242,086 | +1.91(+0.40%) |
Nov 15, 2021 | 490.21 | 490.21 | 477.07 | 480.78 | 309,632 | -6.12(-1.26%) |
Nov 12, 2021 | 485.67 | 488.10 | 481.08 | 486.90 | 318,631 | +2.21(+0.46%) |
Nov 11, 2021 | 492.00 | 492.11 | 483.95 | 484.69 | 363,916 | -3.57(-0.73%) |
Nov 10, 2021 | 499.82 | 488.25 | 265,980 | -15.62(-3.10%) | ||
Nov 09, 2021 | 509.75 | 513.13 | 498.58 | 503.87 | 265,835 | -4.06(-0.80%) |
Nov 08, 2021 | 505.84 | 511.45 | 503.90 | 507.94 | 348,589 | +6.97(+1.39%) |
Nov 05, 2021 | 511.69 | 519.28 | 500.41 | 500.96 | 460,526 | -7.55(-1.48%) |
Nov 04, 2021 | 515.65 | 516.46 | 507.20 | 508.51 | 492,489 | -0.33(-0.06%) |
Nov 03, 2021 | 533.34 | 533.34 | 497.83 | 508.84 | 770,592 | -40.62(-7.39%) |
Nov 02, 2021 | 553.93 | 555.16 | 543.46 | 549.46 | 470,219 | +6.61(+1.22%) |
Nov 01, 2021 | 544.20 | 547.51 | 539.31 | 542.86 | 359,184 | -1.26(-0.23%) |
Oct 29, 2021 | 530.50 | 545.22 | 530.50 | 544.12 | 230,671 | +10.46(+1.96%) |
Oct 28, 2021 | 530.35 | 536.29 | 527.86 | 533.66 | 207,258 | +5.95(+1.13%) |
Oct 27, 2021 | 532.61 | 534.93 | 525.19 | 527.71 | 226,984 | -5.82(-1.09%) |
Oct 26, 2021 | 538.01 | 533.53 | 189,400 | -1.73(-0.32%) | ||
Oct 25, 2021 | 534.61 | 537.27 | 530.07 | 535.26 | 261,671 | +3.09(+0.58%) |
Oct 22, 2021 | 531.36 | 542.97 | 530.86 | 532.17 | 222,753 | +1.88(+0.35%) |
Oct 21, 2021 | 508.51 | 530.33 | 508.51 | 530.29 | 275,947 | +21.16(+4.16%) |
Oct 20, 2021 | 516.45 | 517.88 | 508.21 | 509.14 | 377,162 | -6.02(-1.17%) |
Oct 19, 2021 | 520.99 | 523.67 | 514.49 | 515.16 | 324,957 | -2.46(-0.48%) |
Oct 18, 2021 | 516.24 | 518.69 | 513.29 | 517.62 | 316,803 | +2.38(+0.46%) |
Oct 15, 2021 | 523.28 | 523.65 | 513.22 | 515.24 | 413,874 | -5.39(-1.04%) |
Oct 14, 2021 | 518.70 | 526.31 | 517.23 | 520.63 | 231,074 | +7.82(+1.52%) |
Oct 13, 2021 | 508.99 | 513.44 | 508.81 | 512.81 | 184,846 | +6.87(+1.36%) |
Oct 12, 2021 | 502.30 | 510.18 | 499.99 | 505.94 | 215,695 | +7.66(+1.54%) |
Oct 11, 2021 | 497.73 | 505.28 | 497.73 | 498.28 | 172,046 | -3.34(-0.67%) |
Oct 08, 2021 | 511.49 | 513.34 | 500.69 | 501.62 | 157,054 | -6.58(-1.30%) |
Oct 07, 2021 | 509.50 | 518.26 | 507.79 | 508.20 | 311,032 | +4.17(+0.83%) |
Oct 06, 2021 | 490.20 | 504.05 | 489.42 | 504.03 | 246,659 | +9.34(+1.89%) |
Oct 05, 2021 | 492.37 | 502.38 | 492.17 | 494.70 | 399,621 | +3.47(+0.71%) |
Oct 04, 2021 | 496.59 | 496.59 | 480.53 | 491.23 | 665,570 | -10.94(-2.18%) |