Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 541.44 | 545.89 | 537.23 | 545.57 | 1,570,428 | +3.64(+0.67%) |
Dec 30, 2021 | 547.32 | 547.66 | 540.44 | 541.92 | 1,392,378 | -3.71(-0.68%) |
Dec 29, 2021 | 544.32 | 549.21 | 541.53 | 545.63 | 1,818,929 | +3.01(+0.55%) |
Dec 28, 2021 | 541.46 | 544.55 | 538.84 | 542.62 | 1,201,851 | +1.12(+0.21%) |
Dec 27, 2021 | 530.03 | 543.68 | 529.94 | 541.50 | 2,354,725 | +12.59(+2.38%) |
Dec 23, 2021 | 530.23 | 531.06 | 526.14 | 528.91 | 1,829,438 | +0.67(+0.13%) |
Dec 22, 2021 | 524.12 | 528.55 | 518.75 | 528.24 | 1,512,610 | +4.07(+0.78%) |
Dec 21, 2021 | 529.04 | 530.27 | 515.18 | 524.16 | 2,569,798 | -3.01(-0.57%) |
Dec 20, 2021 | 520.99 | 527.73 | 517.05 | 527.17 | 2,114,323 | +0.91(+0.17%) |
Dec 17, 2021 | 527.90 | 534.77 | 519.89 | 526.26 | 5,990,431 | -4.82(-0.91%) |
Dec 16, 2021 | 542.77 | 544.46 | 528.03 | 531.08 | 2,790,144 | -10.69(-1.97%) |
Dec 15, 2021 | 524.91 | 544.40 | 524.26 | 541.77 | 3,049,594 | +19.23(+3.68%) |
Dec 14, 2021 | 534.76 | 535.45 | 516.61 | 522.54 | 3,631,958 | -12.95(-2.42%) |
Dec 13, 2021 | 528.98 | 537.92 | 526.61 | 535.49 | 3,520,039 | -1.54(-0.29%) |
Dec 10, 2021 | 513.86 | 539.39 | 513.76 | 537.03 | 6,590,636 | +33.14(+6.58%) |
Dec 09, 2021 | 508.18 | 511.57 | 503.38 | 503.89 | 3,322,162 | -5.55(-1.09%) |
Dec 08, 2021 | 524.91 | 526.43 | 505.06 | 509.44 | 3,156,675 | -11.44(-2.20%) |
Dec 07, 2021 | 517.26 | 521.83 | 513.86 | 520.89 | 2,681,032 | +8.79(+1.72%) |
Dec 06, 2021 | 511.50 | 515.15 | 507.00 | 512.10 | 2,527,837 | +3.79(+0.75%) |
Dec 03, 2021 | 509.33 | 516.54 | 504.31 | 508.31 | 3,106,327 | +3.29(+0.65%) |
Dec 02, 2021 | 498.29 | 510.21 | 494.00 | 505.02 | 3,404,840 | -4.16(-0.82%) |
Dec 01, 2021 | 521.92 | 526.87 | 508.76 | 509.18 | 2,993,940 | -9.17(-1.77%) |
Nov 30, 2021 | 529.52 | 535.45 | 515.00 | 518.35 | 4,405,581 | -14.90(-2.79%) |
Nov 29, 2021 | 524.84 | 538.91 | 521.26 | 533.25 | 3,054,501 | +5.39(+1.02%) |
Nov 26, 2021 | 528.13 | 532.93 | 523.09 | 527.86 | 1,919,607 | +0.71(+0.13%) |
Nov 24, 2021 | 524.27 | 529.36 | 522.14 | 527.15 | 2,410,424 | +3.15(+0.60%) |
Nov 23, 2021 | 516.99 | 524.54 | 512.96 | 524.00 | 2,234,097 | +5.39(+1.04%) |
Nov 22, 2021 | 512.53 | 524.15 | 511.56 | 518.61 | 2,279,399 | +5.63(+1.10%) |
Nov 19, 2021 | 513.26 | 514.41 | 507.42 | 512.98 | 1,991,324 | +4.25(+0.83%) |
Nov 18, 2021 | 507.57 | 510.10 | 502.12 | 508.73 | 1,731,690 | +2.96(+0.59%) |
Nov 17, 2021 | 506.93 | 510.05 | 504.05 | 505.77 | 1,673,862 | -0.41(-0.08%) |
Nov 16, 2021 | 499.57 | 507.70 | 497.24 | 506.18 | 1,732,907 | +6.56(+1.31%) |
Nov 15, 2021 | 498.27 | 502.70 | 497.81 | 499.62 | 1,448,471 | +2.61(+0.53%) |
Nov 12, 2021 | 494.20 | 499.40 | 493.22 | 497.00 | 1,852,462 | +4.80(+0.97%) |
Nov 11, 2021 | 486.46 | 492.52 | 484.39 | 492.21 | 1,275,092 | +4.98(+1.02%) |
Nov 10, 2021 | 488.44 | 484.12 | 487.23 | 1,275,958 | -1.64(-0.34%) | |
Nov 09, 2021 | 485.43 | 489.25 | 484.41 | 488.88 | 1,957,192 | +4.71(+0.97%) |
Nov 08, 2021 | 493.39 | 493.39 | 480.70 | 484.17 | 2,948,374 | -8.95(-1.81%) |
Nov 05, 2021 | 494.70 | 497.71 | 488.80 | 493.11 | 2,155,790 | -2.40(-0.48%) |
Nov 04, 2021 | 487.24 | 499.93 | 486.28 | 495.52 | 2,720,598 | +12.77(+2.65%) |
Nov 03, 2021 | 481.79 | 483.35 | 476.42 | 482.74 | 1,931,415 | +5.16(+1.08%) |
Nov 02, 2021 | 475.45 | 480.01 | 473.51 | 477.58 | 2,095,971 | +4.89(+1.03%) |
Nov 01, 2021 | 474.88 | 470.41 | 468.20 | 472.69 | 1,611,555 | +0.32(+0.07%) |
Oct 29, 2021 | 467.80 | 474.90 | 472.38 | 2,612,646 | +0.97(+0.21%) | |
Oct 28, 2021 | 467.97 | 471.40 | 1,417,338 | +2.12(+0.45%) | ||
Oct 27, 2021 | 464.23 | 471.57 | 463.95 | 469.28 | 1,814,960 | +3.43(+0.74%) |
Oct 26, 2021 | 462.58 | 465.85 | 2,479,401 | -4.38(-0.93%) | ||
Oct 25, 2021 | 462.45 | 470.23 | 1,983,738 | +7.78(+1.68%) | ||
Oct 22, 2021 | 459.57 | 465.37 | 462.45 | 1,782,606 | +4.57(+1.00%) | |
Oct 21, 2021 | 450.72 | 458.29 | 450.06 | 457.88 | 1,483,170 | +7.16(+1.59%) |
Oct 20, 2021 | 449.52 | 453.34 | 448.87 | 450.72 | 1,410,023 | +2.58(+0.58%) |
Oct 19, 2021 | 444.23 | 448.22 | 441.65 | 448.14 | 1,422,378 | +4.92(+1.11%) |
Oct 18, 2021 | 431.38 | 443.61 | 430.32 | 443.22 | 2,231,931 | +9.17(+2.11%) |
Oct 15, 2021 | 435.49 | 435.54 | 430.97 | 434.05 | 1,557,953 | +1.60(+0.37%) |
Oct 14, 2021 | 428.98 | 433.38 | 428.40 | 432.45 | 1,543,237 | +5.20(+1.22%) |
Oct 13, 2021 | 430.36 | 432.25 | 426.07 | 427.25 | 1,690,519 | -1.51(-0.35%) |
Oct 12, 2021 | 431.90 | 434.49 | 427.68 | 428.75 | 1,438,556 | -2.72(-0.63%) |
Oct 11, 2021 | 431.79 | 435.30 | 431.31 | 431.47 | 1,054,327 | -2.06(-0.48%) |
Oct 08, 2021 | 436.98 | 437.27 | 431.76 | 433.53 | 1,611,146 | -0.98(-0.23%) |
Oct 07, 2021 | 437.96 | 440.96 | 433.74 | 434.51 | 2,049,036 | +3.39(+0.79%) |
Oct 06, 2021 | 425.93 | 431.55 | 424.44 | 431.12 | 1,388,518 | +2.97(+0.69%) |
Oct 05, 2021 | 421.76 | 430.90 | 421.76 | 428.15 | 1,884,752 | +5.82(+1.38%) |
Oct 04, 2021 | 430.16 | 431.13 | 418.48 | 422.32 | 2,359,307 | -7.83(-1.82%) |