Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 416.39 | 420.32 | 415.77 | 418.55 | 539,701 | +2.95(+0.71%) |
Dec 30, 2021 | 423.74 | 424.28 | 414.83 | 415.60 | 631,673 | -7.78(-1.84%) |
Dec 29, 2021 | 421.14 | 427.11 | 419.93 | 423.38 | 630,845 | +2.85(+0.68%) |
Dec 28, 2021 | 429.67 | 430.54 | 418.75 | 420.53 | 772,687 | -7.81(-1.82%) |
Dec 27, 2021 | 410.88 | 429.68 | 410.66 | 428.33 | 1,338,814 | +18.89(+4.61%) |
Dec 23, 2021 | 404.06 | 413.08 | 403.87 | 409.45 | 902,225 | +7.35(+1.83%) |
Dec 22, 2021 | 395.36 | 402.26 | 392.70 | 402.10 | 739,494 | +3.71(+0.93%) |
Dec 21, 2021 | 398.39 | 401.12 | 390.28 | 398.39 | 2,329,686 | +23.26(+6.20%) |
Dec 20, 2021 | 375.50 | 382.56 | 371.37 | 375.13 | 1,901,326 | -5.89(-1.55%) |
Dec 17, 2021 | 385.68 | 386.79 | 376.59 | 381.02 | 3,356,053 | -5.61(-1.45%) |
Dec 16, 2021 | 402.87 | 403.83 | 384.47 | 386.63 | 2,370,322 | -12.26(-3.07%) |
Dec 15, 2021 | 389.67 | 400.47 | 382.21 | 398.89 | 2,246,678 | +10.17(+2.62%) |
Dec 14, 2021 | 385.15 | 391.48 | 383.58 | 388.72 | 1,020,792 | -0.28(-0.07%) |
Dec 13, 2021 | 399.65 | 399.73 | 386.16 | 389.00 | 1,211,550 | -10.65(-2.66%) |
Dec 10, 2021 | 404.01 | 406.32 | 393.23 | 399.65 | 856,826 | +1.28(+0.32%) |
Dec 09, 2021 | 407.00 | 408.82 | 397.83 | 398.36 | 1,121,753 | -11.59(-2.83%) |
Dec 08, 2021 | 407.32 | 410.95 | 402.18 | 409.95 | 978,482 | +2.07(+0.51%) |
Dec 07, 2021 | 395.63 | 409.17 | 394.86 | 407.88 | 1,384,725 | +19.09(+4.91%) |
Dec 06, 2021 | 392.09 | 392.57 | 379.68 | 388.79 | 1,319,821 | -1.12(-0.29%) |
Dec 03, 2021 | 396.66 | 399.86 | 384.00 | 389.91 | 1,349,360 | -1.80(-0.46%) |
Dec 02, 2021 | 397.73 | 404.69 | 390.42 | 391.71 | 1,653,264 | -9.39(-2.34%) |
Dec 01, 2021 | 404.08 | 416.71 | 397.20 | 401.10 | 1,682,355 | +3.94(+0.99%) |
Nov 30, 2021 | 401.56 | 407.18 | 394.91 | 397.16 | 1,591,417 | -5.56(-1.38%) |
Nov 29, 2021 | 391.98 | 403.46 | 388.23 | 402.71 | 1,114,420 | +14.48(+3.73%) |
Nov 26, 2021 | 395.77 | 399.07 | 386.36 | 388.23 | 777,202 | -13.95(-3.47%) |
Nov 24, 2021 | 399.36 | 402.24 | 390.33 | 402.19 | 750,715 | +1.28(+0.32%) |
Nov 23, 2021 | 396.19 | 401.27 | 390.02 | 400.90 | 1,193,691 | +3.97(+1.00%) |
Nov 22, 2021 | 412.51 | 415.75 | 396.44 | 396.93 | 1,648,633 | -14.09(-3.43%) |
Nov 19, 2021 | 410.68 | 415.36 | 409.55 | 411.02 | 766,966 | -0.84(-0.20%) |
Nov 18, 2021 | 411.46 | 411.90 | 406.14 | 411.86 | 912,223 | +3.31(+0.81%) |
Nov 17, 2021 | 410.43 | 412.64 | 406.36 | 408.55 | 1,516,931 | -3.27(-0.79%) |
Nov 16, 2021 | 401.90 | 412.62 | 400.11 | 411.82 | 1,150,579 | +9.87(+2.45%) |
Nov 15, 2021 | 406.76 | 407.59 | 399.49 | 401.95 | 672,251 | -0.21(-0.05%) |
Nov 12, 2021 | 401.38 | 406.12 | 398.78 | 402.17 | 644,737 | +1.50(+0.37%) |
Nov 11, 2021 | 398.17 | 402.06 | 396.02 | 400.67 | 638,909 | +8.19(+2.09%) |
Nov 10, 2021 | 398.00 | 392.48 | 1,204,890 | -12.39(-3.06%) | ||
Nov 09, 2021 | 400.81 | 405.34 | 398.37 | 404.86 | 863,080 | +4.14(+1.03%) |
Nov 08, 2021 | 404.51 | 407.02 | 398.53 | 400.72 | 1,284,397 | -3.77(-0.93%) |
Nov 05, 2021 | 398.27 | 406.11 | 393.72 | 404.49 | 1,705,619 | +7.43(+1.87%) |
Nov 04, 2021 | 382.51 | 397.62 | 382.11 | 397.07 | 1,754,841 | +14.96(+3.91%) |
Nov 03, 2021 | 378.55 | 382.31 | 371.81 | 382.11 | 1,274,340 | +4.78(+1.27%) |
Nov 02, 2021 | 369.85 | 377.40 | 369.82 | 377.33 | 1,222,296 | +8.24(+2.23%) |
Nov 01, 2021 | 362.05 | 369.32 | 362.62 | 369.09 | 2,111,435 | +7.28(+2.01%) |
Oct 29, 2021 | 341.89 | 363.12 | 361.81 | 1,652,746 | +16.91(+4.90%) | |
Oct 28, 2021 | 355.67 | 377.57 | 342.15 | 344.91 | 2,421,906 | +14.34(+4.34%) |
Oct 27, 2021 | 330.95 | 335.29 | 326.41 | 330.57 | 1,232,062 | -1.36(-0.41%) |
Oct 26, 2021 | 338.87 | 331.93 | 894,499 | -1.22(-0.37%) | ||
Oct 25, 2021 | 337.50 | 333.15 | 1,089,455 | +0.19(+0.06%) | ||
Oct 22, 2021 | 332.07 | 330.54 | 332.96 | 1,912,605 | +7.30(+2.24%) | |
Oct 21, 2021 | 317.28 | 326.26 | 313.89 | 325.66 | 896,845 | +4.35(+1.35%) |
Oct 20, 2021 | 321.97 | 324.14 | 318.58 | 321.31 | 722,717 | -1.08(-0.33%) |
Oct 19, 2021 | 316.14 | 322.94 | 316.00 | 322.39 | 845,416 | +5.21(+1.64%) |
Oct 18, 2021 | 317.09 | 318.59 | 312.87 | 317.18 | 1,417,492 | -2.26(-0.71%) |
Oct 15, 2021 | 320.48 | 322.63 | 318.26 | 319.44 | 795,910 | -0.66(-0.21%) |
Oct 14, 2021 | 321.58 | 321.58 | 317.02 | 320.10 | 988,062 | +9.09(+2.92%) |
Oct 13, 2021 | 314.35 | 316.43 | 309.72 | 311.00 | 711,442 | +0.84(+0.27%) |
Oct 12, 2021 | 317.89 | 318.65 | 308.65 | 310.17 | 881,417 | -5.48(-1.74%) |
Oct 11, 2021 | 315.04 | 321.49 | 315.01 | 315.65 | 544,756 | -0.82(-0.26%) |
Oct 08, 2021 | 322.53 | 322.61 | 315.28 | 316.48 | 662,596 | -3.93(-1.23%) |
Oct 07, 2021 | 323.70 | 326.30 | 319.65 | 320.41 | 836,451 | +0.97(+0.30%) |
Oct 06, 2021 | 317.19 | 320.52 | 314.84 | 319.44 | 845,904 | -2.07(-0.64%) |
Oct 05, 2021 | 323.18 | 324.62 | 318.60 | 321.50 | 797,714 | +2.10(+0.66%) |
Oct 04, 2021 | 322.37 | 322.85 | 316.03 | 319.41 | 1,211,327 | -5.78(-1.78%) |