Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 545.12 | 553.28 | 541.88 | 550.16 | 149,167 | +5.04(+0.93%) |
Dec 30, 2021 | 550.79 | 553.53 | 537.40 | 545.12 | 214,514 | -6.63(-1.20%) |
Dec 29, 2021 | 547.97 | 553.08 | 543.15 | 551.75 | 185,745 | +6.24(+1.14%) |
Dec 28, 2021 | 546.77 | 549.75 | 534.72 | 545.51 | 272,252 | +0.29(+0.05%) |
Dec 27, 2021 | 537.53 | 545.80 | 532.62 | 545.22 | 337,355 | +10.95(+2.05%) |
Dec 23, 2021 | 531.20 | 542.53 | 531.20 | 534.27 | 253,703 | +0.51(+0.09%) |
Dec 22, 2021 | 528.59 | 534.21 | 523.96 | 533.76 | 227,614 | +7.46(+1.42%) |
Dec 21, 2021 | 528.53 | 531.90 | 515.04 | 526.31 | 415,978 | +3.10(+0.59%) |
Dec 20, 2021 | 521.16 | 525.55 | 507.84 | 523.21 | 453,442 | -2.30(-0.44%) |
Dec 17, 2021 | 536.20 | 537.84 | 521.25 | 525.51 | 622,352 | -10.61(-1.98%) |
Dec 16, 2021 | 554.16 | 555.46 | 526.85 | 536.13 | 358,124 | -15.54(-2.82%) |
Dec 15, 2021 | 543.44 | 552.51 | 535.18 | 551.67 | 436,177 | +8.60(+1.58%) |
Dec 14, 2021 | 541.40 | 545.69 | 537.53 | 543.07 | 295,621 | -3.40(-0.62%) |
Dec 13, 2021 | 546.05 | 550.31 | 540.48 | 546.47 | 215,232 | -0.46(-0.08%) |
Dec 10, 2021 | 537.49 | 551.86 | 537.12 | 546.93 | 210,940 | +12.91(+2.42%) |
Dec 09, 2021 | 548.97 | 550.22 | 532.32 | 534.02 | 170,771 | -14.95(-2.72%) |
Dec 08, 2021 | 547.73 | 550.20 | 537.07 | 548.97 | 162,825 | +1.55(+0.28%) |
Dec 07, 2021 | 539.62 | 548.38 | 535.47 | 547.41 | 225,370 | +14.79(+2.78%) |
Dec 06, 2021 | 533.66 | 534.25 | 522.46 | 532.62 | 235,720 | +3.02(+0.57%) |
Dec 03, 2021 | 542.12 | 542.12 | 523.35 | 529.60 | 220,107 | -11.53(-2.13%) |
Dec 02, 2021 | 537.70 | 544.28 | 535.57 | 541.12 | 210,510 | +4.36(+0.81%) |
Dec 01, 2021 | 544.34 | 556.73 | 536.21 | 536.77 | 322,532 | -1.85(-0.34%) |
Nov 30, 2021 | 541.40 | 546.32 | 530.68 | 538.62 | 501,024 | -5.81(-1.07%) |
Nov 29, 2021 | 548.59 | 553.63 | 540.41 | 544.43 | 185,976 | +0.88(+0.16%) |
Nov 26, 2021 | 550.53 | 554.05 | 541.79 | 543.54 | 91,457 | -9.01(-1.63%) |
Nov 24, 2021 | 543.61 | 554.18 | 542.26 | 552.55 | 132,936 | +6.70(+1.23%) |
Nov 23, 2021 | 541.72 | 547.45 | 538.90 | 545.86 | 206,194 | +2.28(+0.42%) |
Nov 22, 2021 | 560.86 | 562.93 | 541.93 | 543.57 | 244,928 | -17.28(-3.08%) |
Nov 19, 2021 | 565.54 | 565.97 | 560.25 | 560.86 | 209,049 | -0.83(-0.15%) |
Nov 18, 2021 | 557.85 | 562.26 | 556.97 | 561.68 | 168,717 | +4.71(+0.85%) |
Nov 17, 2021 | 559.27 | 562.73 | 551.37 | 556.97 | 195,163 | -0.71(-0.13%) |
Nov 16, 2021 | 552.37 | 565.47 | 552.37 | 557.68 | 280,043 | +3.74(+0.68%) |
Nov 15, 2021 | 552.77 | 561.50 | 551.63 | 553.93 | 218,033 | -1.36(-0.25%) |
Nov 12, 2021 | 539.64 | 556.30 | 535.23 | 555.30 | 277,972 | +16.88(+3.13%) |
Nov 11, 2021 | 517.82 | 539.36 | 517.82 | 538.42 | 410,711 | +26.63(+5.20%) |
Nov 10, 2021 | 509.67 | 511.79 | 252,875 | +0.20(+0.04%) | ||
Nov 09, 2021 | 505.41 | 513.40 | 501.45 | 511.58 | 205,686 | +6.35(+1.26%) |
Nov 08, 2021 | 506.26 | 506.26 | 499.86 | 505.24 | 172,987 | +2.53(+0.50%) |
Nov 05, 2021 | 508.70 | 513.17 | 501.58 | 502.70 | 180,655 | -4.08(-0.80%) |
Nov 04, 2021 | 504.65 | 508.82 | 502.82 | 506.78 | 160,208 | +5.57(+1.11%) |
Nov 03, 2021 | 501.70 | 503.70 | 494.22 | 501.21 | 243,425 | +0.99(+0.20%) |
Nov 02, 2021 | 502.63 | 506.14 | 497.05 | 500.22 | 242,752 | +0.45(+0.09%) |
Nov 01, 2021 | 500.80 | 497.00 | 495.03 | 499.77 | 218,561 | -0.20(-0.04%) |
Oct 29, 2021 | 490.31 | 503.71 | 490.31 | 499.98 | 213,204 | +8.27(+1.68%) |
Oct 28, 2021 | 486.23 | 498.97 | 486.23 | 491.71 | 167,524 | +6.66(+1.37%) |
Oct 27, 2021 | 488.50 | 493.93 | 484.35 | 485.05 | 155,264 | -3.73(-0.76%) |
Oct 26, 2021 | 494.83 | 488.78 | 234,101 | -4.85(-0.98%) | ||
Oct 25, 2021 | 488.40 | 501.78 | 487.32 | 493.63 | 188,011 | +5.38(+1.10%) |
Oct 22, 2021 | 486.52 | 499.78 | 482.76 | 488.25 | 327,145 | +3.64(+0.75%) |
Oct 21, 2021 | 448.96 | 485.46 | 447.91 | 484.61 | 404,921 | +34.44(+7.65%) |
Oct 20, 2021 | 453.67 | 455.58 | 447.32 | 450.17 | 206,793 | -0.65(-0.14%) |
Oct 19, 2021 | 450.31 | 453.61 | 446.90 | 450.82 | 152,735 | +3.93(+0.88%) |
Oct 18, 2021 | 437.71 | 447.45 | 436.76 | 446.89 | 173,235 | +7.03(+1.60%) |
Oct 15, 2021 | 440.32 | 446.65 | 438.83 | 439.86 | 187,774 | +0.34(+0.08%) |
Oct 14, 2021 | 428.90 | 439.92 | 426.27 | 439.52 | 262,164 | +12.13(+2.84%) |
Oct 13, 2021 | 430.17 | 433.41 | 426.40 | 427.39 | 185,491 | -0.47(-0.11%) |
Oct 12, 2021 | 435.79 | 437.80 | 426.29 | 427.87 | 204,935 | -4.52(-1.05%) |
Oct 11, 2021 | 433.82 | 438.74 | 431.95 | 432.39 | 100,491 | -0.98(-0.23%) |
Oct 08, 2021 | 440.27 | 443.18 | 431.66 | 433.37 | 143,729 | -5.83(-1.33%) |
Oct 07, 2021 | 432.94 | 443.07 | 432.94 | 439.20 | 258,583 | +11.25(+2.63%) |
Oct 06, 2021 | 426.79 | 430.96 | 423.53 | 427.95 | 229,252 | +0.52(+0.12%) |
Oct 05, 2021 | 425.63 | 432.44 | 424.10 | 427.43 | 290,260 | +4.23(+1.00%) |
Oct 04, 2021 | 424.05 | 426.01 | 414.59 | 423.20 | 364,759 | -1.31(-0.31%) |