Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 541.65 | 551.15 | 540.40 | 548.00 | 306,296 | +6.72(+1.24%) |
Dec 30, 2021 | 547.56 | 550.53 | 541.27 | 541.28 | 238,459 | -4.85(-0.89%) |
Dec 29, 2021 | 541.66 | 549.56 | 540.60 | 546.12 | 266,150 | +4.50(+0.83%) |
Dec 28, 2021 | 539.00 | 542.54 | 536.01 | 541.63 | 195,479 | +0.54(+0.10%) |
Dec 27, 2021 | 531.46 | 545.66 | 530.72 | 541.09 | 491,859 | +11.04(+2.08%) |
Dec 23, 2021 | 518.69 | 533.25 | 518.69 | 530.04 | 347,561 | +10.69(+2.06%) |
Dec 22, 2021 | 515.77 | 520.60 | 512.09 | 519.35 | 307,721 | +4.73(+0.92%) |
Dec 21, 2021 | 516.99 | 522.21 | 512.67 | 514.62 | 428,227 | -0.63(-0.12%) |
Dec 20, 2021 | 512.06 | 515.86 | 507.20 | 515.25 | 310,477 | +2.16(+0.42%) |
Dec 17, 2021 | 515.85 | 518.95 | 511.75 | 513.09 | 681,076 | -3.71(-0.72%) |
Dec 16, 2021 | 511.92 | 518.85 | 505.39 | 516.80 | 371,994 | +8.04(+1.58%) |
Dec 15, 2021 | 496.13 | 510.19 | 492.76 | 508.76 | 530,370 | +0.75(+0.15%) |
Dec 14, 2021 | 515.76 | 520.61 | 507.04 | 508.01 | 442,429 | -12.89(-2.47%) |
Dec 13, 2021 | 517.06 | 524.39 | 514.24 | 520.90 | 462,749 | +2.85(+0.55%) |
Dec 10, 2021 | 515.61 | 519.39 | 513.05 | 518.05 | 325,639 | +4.00(+0.78%) |
Dec 09, 2021 | 517.44 | 520.72 | 512.63 | 514.04 | 282,839 | -3.76(-0.73%) |
Dec 08, 2021 | 522.44 | 530.18 | 515.31 | 517.80 | 357,577 | -3.16(-0.61%) |
Dec 07, 2021 | 505.23 | 521.35 | 503.56 | 520.97 | 416,988 | +19.73(+3.94%) |
Dec 06, 2021 | 507.59 | 507.59 | 499.07 | 501.24 | 330,665 | -4.55(-0.90%) |
Dec 03, 2021 | 510.88 | 511.37 | 501.68 | 505.79 | 303,043 | -3.13(-0.62%) |
Dec 02, 2021 | 496.41 | 511.49 | 495.90 | 508.92 | 375,312 | +12.94(+2.61%) |
Dec 01, 2021 | 503.71 | 512.24 | 495.46 | 495.98 | 353,459 | -12.11(-2.38%) |
Nov 30, 2021 | 516.17 | 521.55 | 506.26 | 508.08 | 929,595 | -9.51(-1.84%) |
Nov 29, 2021 | 512.76 | 522.67 | 509.49 | 517.59 | 334,180 | +3.95(+0.77%) |
Nov 26, 2021 | 517.64 | 524.00 | 512.15 | 513.65 | 211,842 | -3.98(-0.77%) |
Nov 24, 2021 | 515.59 | 522.00 | 512.79 | 517.62 | 216,196 | +2.01(+0.39%) |
Nov 23, 2021 | 517.83 | 520.19 | 510.18 | 515.61 | 286,623 | -1.41(-0.27%) |
Nov 22, 2021 | 516.66 | 522.30 | 512.56 | 517.02 | 308,289 | -2.16(-0.42%) |
Nov 19, 2021 | 529.44 | 532.67 | 518.05 | 519.18 | 634,849 | -1.20(-0.23%) |
Nov 18, 2021 | 516.81 | 520.45 | 517.27 | 520.38 | 352,848 | +5.19(+1.01%) |
Nov 17, 2021 | 507.99 | 517.92 | 505.87 | 515.20 | 417,493 | +6.04(+1.19%) |
Nov 16, 2021 | 501.12 | 511.18 | 498.98 | 509.16 | 423,430 | +7.69(+1.53%) |
Nov 15, 2021 | 499.22 | 506.95 | 491.49 | 501.47 | 786,876 | +3.90(+0.78%) |
Nov 12, 2021 | 493.61 | 506.07 | 491.63 | 497.57 | 809,040 | +6.15(+1.25%) |
Nov 11, 2021 | 479.22 | 491.63 | 477.95 | 491.43 | 514,668 | +11.45(+2.39%) |
Nov 10, 2021 | 480.02 | 479.98 | 252,176 | -3.24(-0.67%) | ||
Nov 09, 2021 | 484.56 | 493.21 | 481.53 | 483.22 | 467,643 | +1.76(+0.37%) |
Nov 08, 2021 | 478.63 | 482.09 | 472.49 | 481.45 | 265,937 | +0.77(+0.16%) |
Nov 05, 2021 | 490.26 | 491.67 | 477.33 | 480.69 | 501,750 | -13.09(-2.65%) |
Nov 04, 2021 | 472.79 | 494.28 | 471.58 | 493.77 | 615,028 | +23.38(+4.97%) |
Nov 03, 2021 | 472.69 | 474.49 | 465.83 | 470.39 | 375,780 | -1.56(-0.33%) |
Nov 02, 2021 | 473.11 | 475.02 | 463.70 | 471.95 | 477,082 | -0.49(-0.10%) |
Nov 01, 2021 | 474.68 | 473.99 | 464.70 | 472.45 | 471,532 | -1.54(-0.33%) |
Oct 29, 2021 | 463.72 | 475.12 | 459.51 | 473.99 | 362,900 | +9.35(+2.01%) |
Oct 28, 2021 | 465.58 | 467.75 | 459.30 | 464.64 | 488,114 | -0.91(-0.20%) |
Oct 27, 2021 | 455.00 | 467.35 | 453.66 | 465.56 | 589,428 | +14.05(+3.11%) |
Oct 26, 2021 | 453.20 | 451.51 | 374,404 | -0.45(-0.10%) | ||
Oct 25, 2021 | 450.03 | 455.39 | 446.69 | 451.96 | 302,754 | +1.85(+0.41%) |
Oct 22, 2021 | 453.48 | 457.89 | 449.28 | 450.10 | 421,491 | -3.52(-0.78%) |
Oct 21, 2021 | 446.54 | 453.96 | 442.82 | 453.62 | 471,470 | +9.09(+2.05%) |
Oct 20, 2021 | 450.92 | 454.54 | 441.18 | 444.53 | 594,588 | -6.58(-1.46%) |
Oct 19, 2021 | 446.14 | 453.55 | 442.86 | 451.11 | 535,486 | +5.30(+1.19%) |
Oct 18, 2021 | 443.99 | 452.95 | 442.52 | 445.81 | 786,938 | +4.84(+1.10%) |
Oct 15, 2021 | 459.37 | 460.45 | 439.45 | 440.97 | 1,412,777 | -21.88(-4.73%) |
Oct 14, 2021 | 446.88 | 474.88 | 441.99 | 462.85 | 1,566,635 | +1.16(+0.25%) |
Oct 13, 2021 | 465.02 | 465.74 | 459.51 | 461.69 | 651,041 | -3.66(-0.79%) |
Oct 12, 2021 | 466.62 | 468.36 | 461.54 | 465.34 | 426,538 | +0.55(+0.12%) |
Oct 11, 2021 | 463.24 | 469.62 | 457.96 | 464.79 | 370,962 | -0.81(-0.18%) |
Oct 08, 2021 | 469.73 | 473.43 | 464.94 | 465.61 | 338,283 | -2.32(-0.49%) |
Oct 07, 2021 | 467.43 | 476.13 | 466.55 | 467.92 | 499,450 | +0.05(+0.01%) |
Oct 06, 2021 | 459.16 | 468.96 | 456.27 | 467.87 | 484,504 | +7.79(+1.69%) |
Oct 05, 2021 | 456.91 | 463.20 | 455.82 | 460.08 | 368,775 | +3.60(+0.79%) |
Oct 04, 2021 | 459.48 | 460.42 | 454.41 | 456.48 | 480,630 | -4.03(-0.88%) |