Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 542.31 | 546.77 | 538.10 | 546.44 | 1,567,912 | +3.65(+0.67%) |
Dec 30, 2021 | 548.20 | 548.54 | 541.31 | 542.79 | 1,390,147 | -3.72(-0.68%) |
Dec 29, 2021 | 545.19 | 550.09 | 542.40 | 546.51 | 1,816,014 | +3.01(+0.55%) |
Dec 28, 2021 | 542.33 | 545.42 | 539.70 | 543.50 | 1,199,925 | +1.13(+0.21%) |
Dec 27, 2021 | 530.89 | 544.55 | 530.79 | 542.37 | 2,350,952 | +12.61(+2.38%) |
Dec 23, 2021 | 531.08 | 531.92 | 526.99 | 529.76 | 1,826,506 | +0.67(+0.13%) |
Dec 22, 2021 | 524.96 | 529.40 | 519.59 | 529.09 | 1,510,186 | +4.08(+0.78%) |
Dec 21, 2021 | 529.88 | 531.12 | 516.00 | 525.00 | 2,565,680 | -3.01(-0.57%) |
Dec 20, 2021 | 521.83 | 528.58 | 517.88 | 528.02 | 2,110,935 | +0.92(+0.17%) |
Dec 17, 2021 | 528.75 | 535.63 | 520.72 | 527.10 | 5,980,831 | -4.83(-0.91%) |
Dec 16, 2021 | 543.64 | 545.33 | 528.87 | 531.93 | 2,785,673 | -10.70(-1.97%) |
Dec 15, 2021 | 525.76 | 545.28 | 525.10 | 542.64 | 3,044,707 | +19.26(+3.68%) |
Dec 14, 2021 | 535.62 | 536.30 | 517.44 | 523.38 | 3,626,138 | -12.97(-2.42%) |
Dec 13, 2021 | 529.83 | 538.78 | 527.46 | 536.35 | 3,514,398 | -1.54(-0.29%) |
Dec 10, 2021 | 514.69 | 540.25 | 514.59 | 537.89 | 6,580,075 | +33.20(+6.58%) |
Dec 09, 2021 | 509.00 | 512.39 | 504.19 | 504.69 | 3,316,838 | -5.56(-1.09%) |
Dec 08, 2021 | 525.76 | 527.28 | 505.87 | 510.26 | 3,151,617 | -11.46(-2.20%) |
Dec 07, 2021 | 518.09 | 522.67 | 514.69 | 521.72 | 2,676,736 | +8.80(+1.72%) |
Dec 06, 2021 | 512.32 | 515.98 | 507.81 | 512.92 | 2,523,786 | +3.80(+0.75%) |
Dec 03, 2021 | 510.14 | 517.37 | 505.12 | 509.12 | 3,101,350 | +3.29(+0.65%) |
Dec 02, 2021 | 499.09 | 511.03 | 494.79 | 505.83 | 3,399,384 | -4.17(-0.82%) |
Dec 01, 2021 | 522.76 | 527.72 | 509.57 | 510.00 | 2,989,143 | -9.18(-1.77%) |
Nov 30, 2021 | 530.37 | 536.30 | 515.82 | 519.18 | 4,398,521 | -14.92(-2.79%) |
Nov 29, 2021 | 525.68 | 539.78 | 522.10 | 534.10 | 3,049,606 | +5.40(+1.02%) |
Nov 26, 2021 | 528.98 | 533.78 | 523.93 | 528.70 | 1,916,531 | +0.71(+0.13%) |
Nov 24, 2021 | 525.11 | 530.21 | 522.97 | 528.00 | 2,406,561 | +3.15(+0.60%) |
Nov 23, 2021 | 517.82 | 525.38 | 513.78 | 524.84 | 2,230,517 | +5.40(+1.04%) |
Nov 22, 2021 | 513.35 | 525.00 | 512.39 | 519.44 | 2,275,746 | +5.64(+1.10%) |
Nov 19, 2021 | 514.08 | 515.24 | 508.24 | 513.80 | 1,988,133 | +4.26(+0.84%) |
Nov 18, 2021 | 508.38 | 510.92 | 502.93 | 509.55 | 1,728,915 | +2.96(+0.59%) |
Nov 17, 2021 | 507.75 | 510.87 | 504.86 | 506.58 | 1,671,180 | -0.41(-0.08%) |
Nov 16, 2021 | 500.37 | 508.52 | 498.03 | 507.00 | 1,730,130 | +6.57(+1.31%) |
Nov 15, 2021 | 499.07 | 503.51 | 498.61 | 500.42 | 1,446,150 | +2.62(+0.53%) |
Nov 12, 2021 | 494.99 | 500.20 | 494.01 | 497.80 | 1,849,493 | +4.80(+0.97%) |
Nov 11, 2021 | 487.24 | 493.31 | 485.17 | 493.00 | 1,273,049 | +4.99(+1.02%) |
Nov 10, 2021 | 489.23 | 484.90 | 488.01 | 1,273,913 | -1.65(-0.34%) | |
Nov 09, 2021 | 486.20 | 490.04 | 485.18 | 489.66 | 1,954,056 | +4.72(+0.97%) |
Nov 08, 2021 | 494.18 | 494.18 | 481.47 | 484.94 | 2,943,649 | -8.96(-1.81%) |
Nov 05, 2021 | 495.49 | 498.51 | 489.58 | 493.90 | 2,152,335 | -2.41(-0.48%) |
Nov 04, 2021 | 488.02 | 500.73 | 487.06 | 496.31 | 2,716,238 | +12.79(+2.65%) |
Nov 03, 2021 | 482.57 | 484.12 | 477.19 | 483.52 | 1,928,320 | +5.17(+1.08%) |
Nov 02, 2021 | 476.21 | 480.79 | 474.27 | 478.35 | 2,092,612 | +4.90(+1.03%) |
Nov 01, 2021 | 475.64 | 471.17 | 468.95 | 473.45 | 1,608,972 | +0.32(+0.07%) |
Oct 29, 2021 | 468.55 | 475.66 | 473.13 | 2,608,459 | +0.97(+0.21%) | |
Oct 28, 2021 | 468.72 | 472.16 | 1,415,067 | +2.13(+0.45%) | ||
Oct 27, 2021 | 464.98 | 472.33 | 464.70 | 470.03 | 1,812,052 | +3.44(+0.74%) |
Oct 26, 2021 | 463.33 | 466.59 | 2,475,427 | -4.39(-0.93%) | ||
Oct 25, 2021 | 463.19 | 470.99 | 1,980,559 | +7.79(+1.68%) | ||
Oct 22, 2021 | 460.31 | 466.11 | 463.19 | 1,779,749 | +4.57(+1.00%) | |
Oct 21, 2021 | 451.45 | 459.02 | 450.79 | 458.62 | 1,480,793 | +7.17(+1.59%) |
Oct 20, 2021 | 450.25 | 454.07 | 449.59 | 451.45 | 1,407,764 | +2.58(+0.58%) |
Oct 19, 2021 | 444.94 | 448.94 | 442.36 | 448.86 | 1,420,099 | +4.93(+1.11%) |
Oct 18, 2021 | 432.07 | 444.32 | 431.01 | 443.93 | 2,228,354 | +9.19(+2.11%) |
Oct 15, 2021 | 436.19 | 436.24 | 431.66 | 434.75 | 1,555,456 | +1.60(+0.37%) |
Oct 14, 2021 | 429.67 | 434.08 | 429.08 | 433.14 | 1,540,764 | +5.21(+1.22%) |
Oct 13, 2021 | 431.05 | 432.94 | 426.75 | 427.93 | 1,687,810 | -1.51(-0.35%) |
Oct 12, 2021 | 432.59 | 435.19 | 428.37 | 429.44 | 1,436,251 | -2.72(-0.63%) |
Oct 11, 2021 | 432.49 | 436.00 | 432.01 | 432.16 | 1,052,637 | -2.07(-0.48%) |
Oct 08, 2021 | 437.68 | 437.98 | 432.45 | 434.23 | 1,608,565 | -0.98(-0.23%) |
Oct 07, 2021 | 438.67 | 441.67 | 434.44 | 435.21 | 2,045,753 | +3.39(+0.79%) |
Oct 06, 2021 | 426.62 | 432.24 | 425.13 | 431.81 | 1,386,293 | +2.98(+0.69%) |
Oct 05, 2021 | 422.44 | 431.59 | 422.44 | 428.84 | 1,881,732 | +5.83(+1.38%) |
Oct 04, 2021 | 430.85 | 431.82 | 419.15 | 423.00 | 2,355,526 | -7.84(-1.82%) |