Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 459.87 | 461.10 | 459.00 | 459.23 | 4,134,238 | -1.15(-0.25%) |
Dec 30, 2021 | 462.16 | 463.17 | 459.97 | 460.37 | 4,176,109 | -1.30(-0.28%) |
Dec 29, 2021 | 461.24 | 462.74 | 460.20 | 461.67 | 3,438,237 | +0.48(+0.10%) |
Dec 28, 2021 | 461.97 | 462.99 | 460.31 | 461.19 | 4,427,219 | -0.36(-0.08%) |
Dec 27, 2021 | 456.43 | 461.55 | 456.43 | 461.55 | 4,288,329 | +6.52(+1.43%) |
Dec 23, 2021 | 453.29 | 456.57 | 453.18 | 455.03 | 4,537,814 | +2.77(+0.61%) |
Dec 22, 2021 | 447.49 | 452.37 | 447.35 | 452.26 | 5,018,459 | +4.52(+1.01%) |
Dec 21, 2021 | 443.42 | 447.92 | 441.25 | 447.74 | 6,576,213 | +7.84(+1.78%) |
Dec 20, 2021 | 439.46 | 440.37 | 436.23 | 439.90 | 7,287,658 | -5.00(-1.12%) |
Dec 17, 2021 | 446.26 | 449.35 | 442.93 | 444.90 | 8,755,695 | -4.46(-0.99%) |
Dec 16, 2021 | 455.35 | 455.65 | 447.85 | 449.36 | 8,164,876 | -4.16(-0.92%) |
Dec 15, 2021 | 446.56 | 453.72 | 443.97 | 453.52 | 7,320,872 | +7.02(+1.57%) |
Dec 14, 2021 | 446.22 | 448.76 | 443.46 | 446.50 | 10,702,328 | -3.18(-0.71%) |
Dec 13, 2021 | 453.13 | 453.40 | 449.33 | 449.68 | 9,270,241 | -4.02(-0.89%) |
Dec 10, 2021 | 452.16 | 453.76 | 449.55 | 453.69 | 5,864,450 | +4.31(+0.96%) |
Dec 09, 2021 | 451.11 | 452.02 | 449.18 | 449.38 | 5,781,752 | -3.05(-0.67%) |
Dec 08, 2021 | 451.64 | 452.89 | 449.83 | 452.44 | 5,201,762 | +1.19(+0.26%) |
Dec 07, 2021 | 447.49 | 451.78 | 447.44 | 451.25 | 7,048,976 | +9.19(+2.08%) |
Dec 06, 2021 | 439.56 | 443.98 | 437.03 | 442.06 | 6,837,964 | +5.26(+1.20%) |
Dec 03, 2021 | 442.39 | 443.47 | 432.58 | 436.80 | 10,340,724 | -3.95(-0.90%) |
Dec 02, 2021 | 434.29 | 442.31 | 433.89 | 440.76 | 10,454,556 | +6.69(+1.54%) |
Dec 01, 2021 | 444.78 | 447.71 | 433.86 | 434.07 | 8,270,768 | -5.12(-1.17%) |
Nov 30, 2021 | 445.22 | 447.00 | 438.71 | 439.19 | 10,181,178 | -8.51(-1.90%) |
Nov 29, 2021 | 447.14 | 449.55 | 444.92 | 447.70 | 5,709,340 | +5.64(+1.28%) |
Nov 26, 2021 | 445.53 | 446.97 | 441.08 | 442.06 | 7,568,754 | -10.23(-2.26%) |
Nov 24, 2021 | 449.15 | 452.47 | 448.23 | 452.29 | 4,859,940 | +1.17(+0.26%) |
Nov 23, 2021 | 450.29 | 451.98 | 447.52 | 451.12 | 8,838,589 | +0.62(+0.14%) |
Nov 22, 2021 | 453.68 | 456.34 | 450.33 | 450.50 | 4,465,304 | -1.35(-0.30%) |
Nov 19, 2021 | 452.45 | 453.77 | 451.45 | 451.85 | 3,490,394 | -0.74(-0.16%) |
Nov 18, 2021 | 452.16 | 452.89 | 452.32 | 452.59 | 3,033,123 | +1.49(+0.33%) |
Nov 17, 2021 | 451.95 | 452.10 | 450.43 | 451.10 | 5,042,856 | -1.06(-0.24%) |
Nov 16, 2021 | 450.16 | 453.35 | 450.07 | 452.17 | 4,125,749 | +1.79(+0.40%) |
Nov 15, 2021 | 451.63 | 451.72 | 449.26 | 450.37 | 3,070,256 | +0.12(+0.03%) |
Nov 12, 2021 | 448.21 | 450.80 | 447.20 | 450.26 | 2,824,445 | +3.29(+0.74%) |
Nov 11, 2021 | 448.25 | 448.30 | 446.85 | 446.97 | 3,601,244 | +0.18(+0.04%) |
Nov 10, 2021 | 448.63 | 446.78 | 4,405,430 | -3.56(-0.79%) | ||
Nov 09, 2021 | 452.23 | 452.45 | 448.89 | 450.34 | 3,664,446 | -1.57(-0.35%) |
Nov 08, 2021 | 452.57 | 453.08 | 451.14 | 451.92 | 3,085,315 | +0.47(+0.10%) |
Nov 05, 2021 | 452.20 | 453.50 | 449.90 | 451.45 | 4,544,152 | +1.58(+0.35%) |
Nov 04, 2021 | 448.39 | 449.97 | 448.03 | 449.86 | 3,167,208 | +2.05(+0.46%) |
Nov 03, 2021 | 444.48 | 448.16 | 444.04 | 447.81 | 3,037,500 | +2.74(+0.61%) |
Nov 02, 2021 | 443.46 | 445.35 | 443.31 | 445.07 | 3,420,413 | +1.75(+0.39%) |
Nov 01, 2021 | 443.51 | 442.83 | 441.49 | 443.33 | 3,035,291 | +0.91(+0.21%) |
Oct 29, 2021 | 439.26 | 442.80 | 438.95 | 442.42 | 4,350,581 | +0.83(+0.19%) |
Oct 28, 2021 | 438.87 | 441.66 | 438.85 | 441.58 | 2,565,255 | +4.20(+0.96%) |
Oct 27, 2021 | 439.80 | 440.46 | 437.31 | 437.38 | 2,610,211 | -1.96(-0.45%) |
Oct 26, 2021 | 440.49 | 439.34 | 2,657,410 | +0.50(+0.11%) | ||
Oct 25, 2021 | 437.69 | 439.26 | 435.87 | 438.84 | 2,152,408 | +2.28(+0.52%) |
Oct 22, 2021 | 436.67 | 438.07 | 434.58 | 436.55 | 3,914,391 | -0.53(-0.12%) |
Oct 21, 2021 | 435.28 | 437.28 | 434.84 | 437.08 | 5,082,602 | +1.13(+0.26%) |
Oct 20, 2021 | 434.62 | 436.21 | 434.58 | 435.95 | 2,849,714 | +1.67(+0.38%) |
Oct 19, 2021 | 432.57 | 434.28 | 431.93 | 434.28 | 2,841,978 | +3.39(+0.79%) |
Oct 18, 2021 | 427.76 | 431.19 | 427.07 | 430.89 | 2,804,891 | +1.25(+0.29%) |
Oct 15, 2021 | 428.56 | 429.95 | 427.88 | 429.64 | 3,876,152 | +3.27(+0.77%) |
Oct 14, 2021 | 423.07 | 426.49 | 422.55 | 426.37 | 3,787,402 | +7.18(+1.71%) |
Oct 13, 2021 | 418.79 | 420.10 | 415.77 | 419.19 | 5,568,222 | +1.49(+0.36%) |
Oct 12, 2021 | 419.77 | 420.13 | 416.97 | 417.70 | 5,195,894 | -1.06(-0.25%) |
Oct 11, 2021 | 421.18 | 424.16 | 418.73 | 418.76 | 2,943,574 | -3.15(-0.75%) |
Oct 08, 2021 | 423.41 | 423.80 | 421.24 | 421.91 | 3,186,374 | -0.62(-0.15%) |
Oct 07, 2021 | 422.40 | 425.53 | 422.18 | 422.53 | 4,282,344 | +3.47(+0.83%) |
Oct 06, 2021 | 413.62 | 419.22 | 411.92 | 419.06 | 5,338,478 | +1.78(+0.43%) |
Oct 05, 2021 | 414.57 | 419.56 | 413.75 | 417.28 | 4,934,213 | +4.33(+1.05%) |
Oct 04, 2021 | 417.18 | 418.06 | 410.76 | 412.95 | 8,239,424 | -5.43(-1.30%) |