Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 500.55 | 505.62 | 499.57 | 502.72 | 144,122 | +1.53(+0.31%) |
Dec 30, 2021 | 508.93 | 510.16 | 501.14 | 501.19 | 111,998 | -8.47(-1.66%) |
Dec 29, 2021 | 505.27 | 511.27 | 505.27 | 509.65 | 161,395 | +4.38(+0.87%) |
Dec 28, 2021 | 501.40 | 505.54 | 500.96 | 505.27 | 160,010 | +4.58(+0.91%) |
Dec 27, 2021 | 490.67 | 500.98 | 490.67 | 500.69 | 151,571 | +12.75(+2.61%) |
Dec 23, 2021 | 485.00 | 493.21 | 485.00 | 487.94 | 230,759 | +3.72(+0.77%) |
Dec 22, 2021 | 482.49 | 485.81 | 482.31 | 484.22 | 237,047 | +2.31(+0.48%) |
Dec 21, 2021 | 477.76 | 482.59 | 475.94 | 481.91 | 264,549 | +7.24(+1.52%) |
Dec 20, 2021 | 473.90 | 476.03 | 465.83 | 474.67 | 278,048 | -3.45(-0.72%) |
Dec 17, 2021 | 492.57 | 495.10 | 476.13 | 478.13 | 610,173 | -14.98(-3.04%) |
Dec 16, 2021 | 500.70 | 500.88 | 488.49 | 493.11 | 275,745 | -5.45(-1.09%) |
Dec 15, 2021 | 496.04 | 499.90 | 490.61 | 498.56 | 201,832 | +6.00(+1.22%) |
Dec 14, 2021 | 490.48 | 493.80 | 487.52 | 492.55 | 156,564 | +0.88(+0.18%) |
Dec 13, 2021 | 498.61 | 498.61 | 489.69 | 491.67 | 223,026 | -6.62(-1.33%) |
Dec 10, 2021 | 492.53 | 499.19 | 488.22 | 498.29 | 193,691 | +9.82(+2.01%) |
Dec 09, 2021 | 490.40 | 490.40 | 487.22 | 488.47 | 238,411 | -2.09(-0.43%) |
Dec 08, 2021 | 491.15 | 492.39 | 485.56 | 490.55 | 187,872 | -1.96(-0.40%) |
Dec 07, 2021 | 486.67 | 495.13 | 486.67 | 492.51 | 206,273 | +7.54(+1.55%) |
Dec 06, 2021 | 480.25 | 487.27 | 478.00 | 484.98 | 306,691 | +8.25(+1.73%) |
Dec 03, 2021 | 475.04 | 477.39 | 468.57 | 476.72 | 309,977 | +3.33(+0.70%) |
Dec 02, 2021 | 464.94 | 476.48 | 463.88 | 473.39 | 196,176 | +10.43(+2.25%) |
Dec 01, 2021 | 472.11 | 474.91 | 462.61 | 462.97 | 315,128 | -4.02(-0.86%) |
Nov 30, 2021 | 478.19 | 478.89 | 465.31 | 466.99 | 526,570 | -13.75(-2.86%) |
Nov 29, 2021 | 479.50 | 482.99 | 474.12 | 480.74 | 174,533 | +5.86(+1.23%) |
Nov 26, 2021 | 477.32 | 480.89 | 473.43 | 474.88 | 178,150 | -8.63(-1.79%) |
Nov 24, 2021 | 483.09 | 486.04 | 481.49 | 483.51 | 222,485 | +0.43(+0.09%) |
Nov 23, 2021 | 478.71 | 484.06 | 474.54 | 483.08 | 215,567 | +5.09(+1.07%) |
Nov 22, 2021 | 469.70 | 480.93 | 467.38 | 477.99 | 288,511 | +9.83(+2.10%) |
Nov 19, 2021 | 468.89 | 470.93 | 465.47 | 468.17 | 220,165 | +0.34(+0.07%) |
Nov 18, 2021 | 473.48 | 468.33 | 466.61 | 467.83 | 166,521 | -4.18(-0.89%) |
Nov 17, 2021 | 475.32 | 475.32 | 468.77 | 472.01 | 155,748 | -3.24(-0.68%) |
Nov 16, 2021 | 470.93 | 479.42 | 470.93 | 475.25 | 127,422 | +5.34(+1.14%) |
Nov 15, 2021 | 475.64 | 476.66 | 469.75 | 469.91 | 195,404 | -5.25(-1.10%) |
Nov 12, 2021 | 471.91 | 476.55 | 469.25 | 475.16 | 123,839 | +5.06(+1.08%) |
Nov 11, 2021 | 466.09 | 470.25 | 462.60 | 470.10 | 183,464 | +3.49(+0.75%) |
Nov 10, 2021 | 468.47 | 466.60 | 127,854 | -1.09(-0.23%) | ||
Nov 09, 2021 | 460.29 | 468.69 | 460.29 | 467.69 | 283,635 | +6.98(+1.51%) |
Nov 08, 2021 | 461.24 | 461.24 | 454.30 | 460.71 | 197,848 | +1.95(+0.43%) |
Nov 05, 2021 | 464.94 | 469.03 | 458.12 | 458.76 | 225,713 | -5.12(-1.10%) |
Nov 04, 2021 | 459.69 | 467.95 | 458.26 | 463.89 | 278,836 | +5.21(+1.14%) |
Nov 03, 2021 | 454.75 | 460.80 | 453.12 | 458.68 | 284,124 | +3.39(+0.75%) |
Nov 02, 2021 | 454.77 | 458.98 | 452.53 | 455.28 | 251,356 | +2.91(+0.64%) |
Nov 01, 2021 | 449.55 | 447.72 | 445.70 | 452.37 | 283,686 | +4.65(+1.04%) |
Oct 29, 2021 | 434.60 | 450.62 | 430.21 | 447.72 | 688,905 | +31.28(+7.51%) |
Oct 28, 2021 | 412.63 | 417.40 | 411.10 | 416.45 | 257,206 | +6.02(+1.47%) |
Oct 27, 2021 | 416.50 | 417.38 | 407.96 | 410.43 | 298,692 | -5.91(-1.42%) |
Oct 26, 2021 | 421.57 | 416.19 | 416.33 | 191,106 | -5.02(-1.19%) | |
Oct 25, 2021 | 422.52 | 425.33 | 421.16 | 421.35 | 206,348 | -1.17(-0.28%) |
Oct 22, 2021 | 424.79 | 427.17 | 422.23 | 422.52 | 148,024 | -0.74(-0.17%) |
Oct 21, 2021 | 422.05 | 423.83 | 420.56 | 423.25 | 127,870 | +0.64(+0.15%) |
Oct 20, 2021 | 422.70 | 423.91 | 421.45 | 422.62 | 125,016 | +0.79(+0.19%) |
Oct 19, 2021 | 418.86 | 423.31 | 417.06 | 421.82 | 174,757 | +5.27(+1.26%) |
Oct 18, 2021 | 411.97 | 418.01 | 411.97 | 416.55 | 185,198 | +1.76(+0.42%) |
Oct 15, 2021 | 417.09 | 417.09 | 414.24 | 414.79 | 228,646 | +1.60(+0.39%) |
Oct 14, 2021 | 410.03 | 413.93 | 408.75 | 413.19 | 204,826 | +5.61(+1.38%) |
Oct 13, 2021 | 408.64 | 409.76 | 403.84 | 407.58 | 225,830 | +0.44(+0.11%) |
Oct 12, 2021 | 400.25 | 412.59 | 400.16 | 407.14 | 272,622 | +7.01(+1.75%) |
Oct 11, 2021 | 404.92 | 406.42 | 399.92 | 400.13 | 186,833 | -3.25(-0.81%) |
Oct 08, 2021 | 400.70 | 405.15 | 400.54 | 403.38 | 173,577 | +0.97(+0.24%) |
Oct 07, 2021 | 399.68 | 408.51 | 399.56 | 402.41 | 297,940 | +6.71(+1.70%) |
Oct 06, 2021 | 386.56 | 396.35 | 385.51 | 395.70 | 268,624 | +6.84(+1.76%) |
Oct 05, 2021 | 386.68 | 392.26 | 384.03 | 388.87 | 203,730 | +4.83(+1.26%) |
Oct 04, 2021 | 383.50 | 387.68 | 380.64 | 384.03 | 257,542 | -0.99(-0.26%) |