Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 530.44 | 538.08 | 527.45 | 529.35 | 359,231 | -3.00(-0.56%) |
Dec 30, 2021 | 540.46 | 546.73 | 531.91 | 532.35 | 222,557 | -5.66(-1.05%) |
Dec 29, 2021 | 539.72 | 541.21 | 528.86 | 538.01 | 478,474 | -4.07(-0.75%) |
Dec 28, 2021 | 563.33 | 563.99 | 541.08 | 542.08 | 394,996 | -17.11(-3.06%) |
Dec 27, 2021 | 552.00 | 570.58 | 551.35 | 559.19 | 346,212 | +8.08(+1.47%) |
Dec 23, 2021 | 550.00 | 563.49 | 547.73 | 551.11 | 589,848 | -0.41(-0.07%) |
Dec 22, 2021 | 532.54 | 553.60 | 529.62 | 551.52 | 963,238 | +12.86(+2.39%) |
Dec 21, 2021 | 508.32 | 539.90 | 492.78 | 538.66 | 1,332,753 | +43.06(+8.69%) |
Dec 20, 2021 | 495.60 | 497.33 | 481.00 | 495.60 | 864,997 | -2.25(-0.45%) |
Dec 17, 2021 | 476.75 | 499.16 | 470.29 | 497.85 | 1,316,207 | +16.83(+3.50%) |
Dec 16, 2021 | 504.00 | 511.00 | 475.37 | 481.02 | 1,034,713 | -27.39(-5.39%) |
Dec 15, 2021 | 477.27 | 510.99 | 472.11 | 508.41 | 889,460 | +29.86(+6.24%) |
Dec 14, 2021 | 488.50 | 489.54 | 461.73 | 478.55 | 791,404 | -16.38(-3.31%) |
Dec 13, 2021 | 504.50 | 517.98 | 488.00 | 494.93 | 1,023,095 | -11.28(-2.23%) |
Dec 10, 2021 | 514.92 | 527.82 | 501.95 | 506.21 | 774,796 | -7.07(-1.38%) |
Dec 09, 2021 | 531.52 | 537.30 | 512.40 | 513.28 | 924,495 | -18.29(-3.44%) |
Dec 08, 2021 | 502.75 | 533.67 | 486.24 | 531.57 | 1,376,081 | +31.75(+6.35%) |
Dec 07, 2021 | 521.95 | 525.65 | 485.46 | 499.82 | 3,266,949 | +70.48(+16.42%) |
Dec 06, 2021 | 430.68 | 440.32 | 417.21 | 429.34 | 1,834,388 | -16.52(-3.71%) |
Dec 03, 2021 | 482.17 | 483.23 | 435.82 | 445.86 | 1,772,320 | -36.28(-7.52%) |
Dec 02, 2021 | 454.07 | 483.55 | 451.99 | 482.14 | 1,253,163 | +25.25(+5.53%) |
Dec 01, 2021 | 502.00 | 508.58 | 456.64 | 456.89 | 977,626 | -41.21(-8.27%) |
Nov 30, 2021 | 530.00 | 542.70 | 496.88 | 498.10 | 975,121 | -27.90(-5.30%) |
Nov 29, 2021 | 525.38 | 532.98 | 516.94 | 526.00 | 498,201 | +7.39(+1.42%) |
Nov 26, 2021 | 503.47 | 527.35 | 503.47 | 518.61 | 440,514 | +11.43(+2.25%) |
Nov 24, 2021 | 494.14 | 512.44 | 482.33 | 507.18 | 652,237 | +8.32(+1.67%) |
Nov 23, 2021 | 509.20 | 523.08 | 492.26 | 498.86 | 1,131,286 | -21.22(-4.08%) |
Nov 22, 2021 | 569.77 | 569.77 | 507.49 | 520.08 | 1,095,638 | -49.69(-8.72%) |
Nov 19, 2021 | 573.92 | 580.47 | 562.20 | 569.77 | 502,724 | +1.98(+0.35%) |
Nov 18, 2021 | 571.68 | 568.23 | 562.45 | 567.79 | 969,201 | -2.21(-0.39%) |
Nov 17, 2021 | 585.03 | 590.00 | 566.57 | 570.00 | 408,583 | -15.03(-2.57%) |
Nov 16, 2021 | 569.35 | 585.87 | 565.73 | 585.03 | 502,342 | +23.14(+4.12%) |
Nov 15, 2021 | 569.63 | 570.55 | 556.11 | 561.89 | 423,020 | -4.94(-0.87%) |
Nov 12, 2021 | 552.94 | 568.67 | 550.30 | 566.83 | 328,342 | +18.15(+3.31%) |
Nov 11, 2021 | 561.08 | 569.26 | 545.04 | 548.68 | 551,282 | -6.28(-1.13%) |
Nov 10, 2021 | 568.33 | 554.96 | 601,009 | -21.81(-3.78%) | ||
Nov 09, 2021 | 576.14 | 586.83 | 563.71 | 576.77 | 573,938 | +5.47(+0.96%) |
Nov 08, 2021 | 559.20 | 581.64 | 558.25 | 571.30 | 810,918 | +15.72(+2.83%) |
Nov 05, 2021 | 540.54 | 557.08 | 539.11 | 555.58 | 992,905 | +20.50(+3.83%) |
Nov 04, 2021 | 526.00 | 540.82 | 521.27 | 535.08 | 741,408 | +13.88(+2.66%) |
Nov 03, 2021 | 518.35 | 521.99 | 513.00 | 521.20 | 376,800 | +2.84(+0.55%) |
Nov 02, 2021 | 499.25 | 519.99 | 498.27 | 518.36 | 642,148 | +20.09(+4.03%) |
Nov 01, 2021 | 521.99 | 521.29 | 496.81 | 498.27 | 656,580 | -23.02(-4.42%) |
Oct 29, 2021 | 504.62 | 523.88 | 504.25 | 521.29 | 504,047 | +16.67(+3.30%) |
Oct 28, 2021 | 498.49 | 506.10 | 490.01 | 504.62 | 297,594 | +6.66(+1.34%) |
Oct 27, 2021 | 503.07 | 512.99 | 495.46 | 497.96 | 326,554 | -3.72(-0.74%) |
Oct 26, 2021 | 518.47 | 501.68 | 516,399 | -17.19(-3.31%) | ||
Oct 25, 2021 | 506.69 | 525.00 | 503.00 | 518.87 | 695,042 | +13.98(+2.77%) |
Oct 22, 2021 | 507.55 | 513.24 | 497.29 | 504.89 | 541,945 | -4.54(-0.89%) |
Oct 21, 2021 | 502.19 | 517.25 | 502.19 | 509.43 | 978,506 | +4.93(+0.98%) |
Oct 20, 2021 | 510.97 | 517.04 | 498.37 | 504.50 | 327,045 | -3.51(-0.69%) |
Oct 19, 2021 | 505.50 | 515.70 | 501.98 | 508.01 | 1,647,960 | +4.05(+0.80%) |
Oct 18, 2021 | 491.89 | 504.35 | 488.05 | 503.96 | 1,276,218 | +12.15(+2.47%) |
Oct 15, 2021 | 490.00 | 492.88 | 482.88 | 491.81 | 390,176 | +2.51(+0.51%) |
Oct 14, 2021 | 499.54 | 506.00 | 488.36 | 489.30 | 615,688 | -4.72(-0.96%) |
Oct 13, 2021 | 473.94 | 494.52 | 473.94 | 494.02 | 983,785 | +23.08(+4.90%) |
Oct 12, 2021 | 459.56 | 477.66 | 457.20 | 470.94 | 532,086 | +16.74(+3.69%) |
Oct 11, 2021 | 447.95 | 460.65 | 443.00 | 454.20 | 439,711 | +5.20(+1.16%) |
Oct 08, 2021 | 473.44 | 474.00 | 449.00 | 449.00 | 877,016 | -23.87(-5.05%) |
Oct 07, 2021 | 470.00 | 481.68 | 468.11 | 472.87 | 485,235 | +6.63(+1.42%) |
Oct 06, 2021 | 445.65 | 469.67 | 444.00 | 466.24 | 518,991 | +13.56(+3.00%) |
Oct 05, 2021 | 445.44 | 457.65 | 444.20 | 452.68 | 518,722 | +7.77(+1.75%) |
Oct 04, 2021 | 461.00 | 463.19 | 434.45 | 444.91 | 1,271,550 | -29.60(-6.24%) |