Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 400.01 | 401.52 | 397.14 | 397.65 | 785,940 | -3.70(-0.92%) |
Dec 30, 2021 | 400.73 | 405.23 | 400.27 | 401.35 | 508,402 | +0.95(+0.24%) |
Dec 29, 2021 | 400.86 | 402.18 | 396.36 | 400.40 | 664,470 | -0.56(-0.14%) |
Dec 28, 2021 | 406.74 | 407.31 | 399.69 | 400.96 | 620,738 | -4.23(-1.04%) |
Dec 27, 2021 | 401.62 | 405.21 | 401.06 | 405.19 | 868,013 | +5.12(+1.28%) |
Dec 23, 2021 | 397.62 | 401.51 | 395.94 | 400.07 | 452,959 | +2.64(+0.66%) |
Dec 22, 2021 | 394.40 | 397.81 | 392.17 | 397.43 | 590,321 | +2.30(+0.58%) |
Dec 21, 2021 | 387.01 | 395.62 | 383.49 | 395.13 | 1,256,205 | +10.61(+2.76%) |
Dec 20, 2021 | 383.88 | 387.84 | 382.50 | 384.52 | 1,371,576 | -6.20(-1.59%) |
Dec 17, 2021 | 384.55 | 392.24 | 380.70 | 390.72 | 3,012,382 | +1.71(+0.44%) |
Dec 16, 2021 | 399.84 | 400.81 | 385.99 | 389.01 | 2,504,077 | -12.62(-3.14%) |
Dec 15, 2021 | 392.33 | 402.36 | 388.41 | 401.63 | 2,312,600 | +9.86(+2.52%) |
Dec 14, 2021 | 396.23 | 397.81 | 385.91 | 391.77 | 2,200,838 | -13.34(-3.29%) |
Dec 13, 2021 | 407.15 | 410.98 | 402.64 | 405.11 | 1,788,280 | -0.93(-0.23%) |
Dec 10, 2021 | 405.95 | 411.40 | 403.33 | 406.04 | 1,688,988 | +5.59(+1.39%) |
Dec 09, 2021 | 409.48 | 411.54 | 399.13 | 400.45 | 1,954,817 | -9.30(-2.27%) |
Dec 08, 2021 | 405.58 | 410.05 | 400.69 | 409.75 | 1,540,860 | +3.91(+0.96%) |
Dec 07, 2021 | 399.70 | 407.76 | 399.70 | 405.84 | 2,116,301 | +14.91(+3.81%) |
Dec 06, 2021 | 389.13 | 391.68 | 381.16 | 390.93 | 1,761,605 | +0.49(+0.13%) |
Dec 03, 2021 | 401.52 | 402.13 | 382.50 | 390.44 | 3,111,126 | -13.61(-3.37%) |
Dec 02, 2021 | 398.30 | 406.27 | 397.00 | 404.05 | 2,182,889 | +6.81(+1.71%) |
Dec 01, 2021 | 418.00 | 418.51 | 395.90 | 397.24 | 2,902,972 | -17.66(-4.26%) |
Nov 30, 2021 | 424.28 | 428.06 | 413.26 | 414.90 | 3,323,388 | -11.64(-2.73%) |
Nov 29, 2021 | 420.91 | 428.33 | 418.07 | 426.54 | 2,410,025 | +8.35(+2.00%) |
Nov 26, 2021 | 420.78 | 425.94 | 416.31 | 418.19 | 1,564,157 | -4.05(-0.96%) |
Nov 24, 2021 | 414.71 | 422.45 | 411.68 | 422.24 | 2,225,748 | +1.93(+0.46%) |
Nov 23, 2021 | 422.34 | 425.63 | 413.40 | 420.31 | 2,825,163 | -6.64(-1.56%) |
Nov 22, 2021 | 440.15 | 440.15 | 425.30 | 426.95 | 1,687,098 | -12.41(-2.82%) |
Nov 19, 2021 | 444.05 | 446.54 | 439.28 | 439.36 | 1,010,252 | +1.42(+0.32%) |
Nov 18, 2021 | 442.77 | 438.28 | 437.74 | 437.94 | 887,370 | -4.06(-0.92%) |
Nov 17, 2021 | 445.94 | 446.59 | 441.59 | 442.00 | 419,001 | -3.78(-0.85%) |
Nov 16, 2021 | 440.40 | 445.90 | 439.52 | 445.78 | 614,841 | +5.02(+1.14%) |
Nov 15, 2021 | 444.09 | 444.09 | 438.14 | 440.76 | 446,429 | -2.39(-0.54%) |
Nov 12, 2021 | 438.60 | 443.20 | 437.80 | 443.15 | 591,054 | +7.29(+1.67%) |
Nov 11, 2021 | 437.09 | 439.26 | 435.63 | 435.86 | 721,524 | +2.08(+0.48%) |
Nov 10, 2021 | 443.59 | 433.78 | 1,251,425 | -12.74(-2.85%) | ||
Nov 09, 2021 | 446.78 | 448.79 | 442.77 | 446.52 | 894,758 | +1.67(+0.38%) |
Nov 08, 2021 | 440.80 | 445.79 | 440.36 | 444.85 | 857,532 | +5.84(+1.33%) |
Nov 05, 2021 | 445.10 | 446.09 | 436.19 | 439.01 | 859,959 | -3.40(-0.77%) |
Nov 04, 2021 | 439.28 | 444.14 | 438.34 | 442.41 | 765,744 | +4.46(+1.02%) |
Nov 03, 2021 | 438.00 | 438.67 | 432.60 | 437.95 | 580,862 | -1.08(-0.25%) |
Nov 02, 2021 | 438.89 | 439.85 | 436.40 | 439.03 | 541,760 | +0.94(+0.21%) |
Nov 01, 2021 | 440.59 | 439.06 | 435.62 | 438.09 | 579,113 | -0.97(-0.22%) |
Oct 29, 2021 | 433.49 | 439.46 | 433.09 | 439.06 | 716,595 | +3.42(+0.79%) |
Oct 28, 2021 | 430.10 | 435.92 | 430.02 | 435.64 | 591,045 | +5.16(+1.20%) |
Oct 27, 2021 | 435.80 | 437.34 | 430.20 | 430.48 | 883,903 | -3.79(-0.87%) |
Oct 26, 2021 | 438.84 | 434.27 | 777,588 | -1.10(-0.25%) | ||
Oct 25, 2021 | 434.58 | 437.29 | 432.07 | 435.37 | 807,403 | +2.17(+0.50%) |
Oct 22, 2021 | 432.41 | 436.06 | 429.89 | 433.20 | 587,216 | -2.70(-0.62%) |
Oct 21, 2021 | 430.61 | 436.12 | 429.58 | 435.90 | 2,242,806 | +4.44(+1.03%) |
Oct 20, 2021 | 433.13 | 435.23 | 429.80 | 431.46 | 633,298 | -0.79(-0.18%) |
Oct 19, 2021 | 430.66 | 433.80 | 429.01 | 432.25 | 1,040,618 | +3.81(+0.89%) |
Oct 18, 2021 | 423.01 | 428.67 | 422.75 | 428.44 | 1,028,913 | +4.72(+1.11%) |
Oct 15, 2021 | 424.09 | 424.55 | 421.93 | 423.72 | 587,415 | +1.08(+0.26%) |
Oct 14, 2021 | 421.28 | 424.18 | 419.75 | 422.64 | 927,606 | +6.56(+1.58%) |
Oct 13, 2021 | 409.39 | 416.24 | 409.39 | 416.08 | 1,311,580 | +8.34(+2.05%) |
Oct 12, 2021 | 406.04 | 410.00 | 404.07 | 407.74 | 630,907 | +4.60(+1.14%) |
Oct 11, 2021 | 403.24 | 408.13 | 401.72 | 403.14 | 578,106 | -0.98(-0.24%) |
Oct 08, 2021 | 411.09 | 411.09 | 403.78 | 404.12 | 616,697 | -2.95(-0.72%) |
Oct 07, 2021 | 406.98 | 410.50 | 404.98 | 407.07 | 810,773 | +5.06(+1.26%) |
Oct 06, 2021 | 395.61 | 402.60 | 394.49 | 402.01 | 982,105 | +2.46(+0.62%) |
Oct 05, 2021 | 394.05 | 401.01 | 394.05 | 399.55 | 1,260,921 | +6.69(+1.70%) |
Oct 04, 2021 | 401.98 | 402.56 | 388.86 | 392.86 | 1,836,372 | -12.16(-3.00%) |