Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 532.55 | 536.09 | 530.34 | 530.40 | 414,960 | -1.60(-0.30%) |
Dec 30, 2021 | 536.94 | 539.17 | 530.35 | 532.00 | 462,966 | -6.09(-1.13%) |
Dec 29, 2021 | 537.06 | 541.45 | 534.79 | 538.09 | 426,325 | +0.82(+0.15%) |
Dec 28, 2021 | 545.77 | 545.78 | 534.79 | 537.27 | 673,401 | -5.99(-1.10%) |
Dec 27, 2021 | 530.71 | 543.38 | 530.58 | 543.26 | 853,651 | +14.49(+2.74%) |
Dec 23, 2021 | 524.75 | 532.20 | 524.74 | 528.77 | 716,070 | +5.06(+0.97%) |
Dec 22, 2021 | 515.65 | 523.71 | 512.97 | 523.71 | 727,782 | +5.39(+1.04%) |
Dec 21, 2021 | 511.55 | 518.57 | 504.55 | 518.32 | 552,259 | +18.05(+3.61%) |
Dec 20, 2021 | 496.89 | 504.17 | 494.81 | 500.27 | 731,408 | -3.95(-0.78%) |
Dec 17, 2021 | 500.44 | 512.26 | 498.77 | 504.22 | 922,247 | -1.19(-0.24%) |
Dec 16, 2021 | 530.62 | 532.12 | 502.38 | 505.41 | 953,547 | -23.06(-4.36%) |
Dec 15, 2021 | 510.79 | 528.95 | 503.93 | 528.47 | 796,410 | +18.71(+3.67%) |
Dec 14, 2021 | 505.93 | 512.44 | 503.12 | 509.75 | 984,545 | -2.46(-0.48%) |
Dec 13, 2021 | 528.31 | 528.55 | 511.32 | 512.22 | 779,249 | -14.02(-2.66%) |
Dec 10, 2021 | 531.04 | 533.57 | 519.78 | 526.24 | 689,994 | +4.92(+0.94%) |
Dec 09, 2021 | 530.43 | 535.73 | 520.86 | 521.32 | 571,481 | -12.27(-2.30%) |
Dec 08, 2021 | 534.23 | 534.70 | 528.08 | 533.59 | 568,789 | -3.50(-0.65%) |
Dec 07, 2021 | 522.71 | 538.14 | 522.71 | 537.08 | 918,678 | +25.80(+5.05%) |
Dec 06, 2021 | 510.94 | 512.84 | 495.28 | 511.28 | 711,835 | -0.65(-0.13%) |
Dec 03, 2021 | 520.50 | 525.65 | 506.19 | 511.94 | 850,641 | -1.30(-0.25%) |
Dec 02, 2021 | 507.21 | 512.10 | 505.44 | 513.23 | 1,063,916 | +0.74(+0.14%) |
Dec 01, 2021 | 524.20 | 533.45 | 512.46 | 512.49 | 1,063,218 | -4.13(-0.80%) |
Nov 30, 2021 | 523.77 | 528.68 | 512.21 | 516.62 | 1,113,972 | -9.22(-1.75%) |
Nov 29, 2021 | 513.88 | 527.01 | 511.95 | 525.84 | 823,601 | +19.46(+3.84%) |
Nov 26, 2021 | 511.04 | 515.66 | 502.64 | 506.37 | 835,974 | -14.50(-2.78%) |
Nov 24, 2021 | 511.17 | 521.13 | 506.05 | 520.87 | 722,988 | +5.66(+1.10%) |
Nov 23, 2021 | 516.73 | 520.20 | 513.44 | 515.21 | 827,309 | -2.08(-0.40%) |
Nov 22, 2021 | 527.91 | 535.05 | 516.58 | 517.29 | 1,510,169 | -7.60(-1.45%) |
Nov 19, 2021 | 523.51 | 528.44 | 520.91 | 524.89 | 1,163,166 | +1.46(+0.28%) |
Nov 18, 2021 | 524.19 | 523.61 | 522.17 | 523.43 | 682,912 | +8.61(+1.67%) |
Nov 17, 2021 | 518.70 | 518.70 | 512.31 | 514.83 | 538,125 | -3.61(-0.70%) |
Nov 16, 2021 | 508.48 | 519.38 | 507.87 | 518.44 | 687,758 | +7.65(+1.50%) |
Nov 15, 2021 | 514.99 | 514.99 | 505.53 | 510.78 | 791,112 | -0.38(-0.07%) |
Nov 12, 2021 | 507.97 | 513.58 | 505.17 | 511.17 | 672,892 | +4.95(+0.98%) |
Nov 11, 2021 | 503.93 | 507.43 | 500.04 | 506.22 | 779,132 | +10.48(+2.11%) |
Nov 10, 2021 | 501.21 | 495.73 | 1,343,551 | -15.06(-2.95%) | ||
Nov 09, 2021 | 515.89 | 516.48 | 505.29 | 510.79 | 929,345 | +0.00(+0.00%) |
Nov 08, 2021 | 507.10 | 514.12 | 505.27 | 510.79 | 997,548 | +6.81(+1.35%) |
Nov 05, 2021 | 501.55 | 507.85 | 498.98 | 503.98 | 1,548,481 | +5.53(+1.11%) |
Nov 04, 2021 | 487.67 | 500.68 | 485.01 | 498.45 | 1,393,516 | +16.22(+3.36%) |
Nov 03, 2021 | 477.34 | 482.81 | 475.50 | 482.22 | 742,699 | +5.50(+1.15%) |
Nov 02, 2021 | 470.62 | 476.75 | 470.62 | 476.73 | 758,715 | +5.86(+1.24%) |
Nov 01, 2021 | 463.87 | 470.98 | 465.34 | 470.87 | 869,826 | +7.56(+1.63%) |
Oct 29, 2021 | 457.36 | 463.37 | 463.31 | 729,303 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.11 | 461.25 | 1,119,059 | +10.17(+2.25%) | ||
Oct 27, 2021 | 451.58 | 456.37 | 449.48 | 451.08 | 1,101,718 | -3.26(-0.72%) |
Oct 26, 2021 | 457.55 | 454.34 | 641,735 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.21 | 454.00 | 575,270 | +3.09(+0.69%) | ||
Oct 22, 2021 | 453.62 | 458.31 | 450.13 | 450.91 | 1,121,536 | -5.12(-1.12%) |
Oct 21, 2021 | 448.57 | 456.61 | 448.37 | 456.02 | 445,161 | +4.55(+1.01%) |
Oct 20, 2021 | 450.78 | 453.24 | 449.52 | 451.47 | 429,893 | -0.94(-0.21%) |
Oct 19, 2021 | 447.96 | 452.41 | 445.92 | 452.41 | 476,078 | +5.48(+1.23%) |
Oct 18, 2021 | 440.73 | 447.08 | 438.20 | 446.93 | 461,909 | +3.57(+0.81%) |
Oct 15, 2021 | 443.65 | 444.69 | 441.12 | 443.36 | 559,800 | +2.94(+0.67%) |
Oct 14, 2021 | 435.04 | 440.46 | 433.83 | 440.42 | 848,969 | +13.26(+3.10%) |
Oct 13, 2021 | 427.79 | 429.82 | 425.77 | 427.17 | 599,842 | +2.45(+0.58%) |
Oct 12, 2021 | 432.80 | 433.43 | 422.93 | 424.72 | 1,093,337 | -5.37(-1.25%) |
Oct 11, 2021 | 431.27 | 437.38 | 429.93 | 430.08 | 522,818 | -2.90(-0.67%) |
Oct 08, 2021 | 439.04 | 439.60 | 432.63 | 432.99 | 571,245 | -4.48(-1.02%) |
Oct 07, 2021 | 437.99 | 443.26 | 436.91 | 437.46 | 653,435 | +5.06(+1.17%) |
Oct 06, 2021 | 425.94 | 432.74 | 424.46 | 432.41 | 1,164,860 | +1.68(+0.39%) |
Oct 05, 2021 | 426.34 | 433.72 | 425.62 | 430.73 | 1,077,564 | +6.42(+1.51%) |
Oct 04, 2021 | 433.27 | 433.53 | 423.01 | 424.31 | 1,421,007 | -11.22(-2.58%) |