Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 533.21 | 536.75 | 530.99 | 531.05 | 414,449 | -1.61(-0.30%) |
Dec 30, 2021 | 537.60 | 539.84 | 531.00 | 532.66 | 462,396 | -6.10(-1.13%) |
Dec 29, 2021 | 537.73 | 542.12 | 535.46 | 538.75 | 425,800 | +0.82(+0.15%) |
Dec 28, 2021 | 546.45 | 546.45 | 535.45 | 537.93 | 672,572 | -6.00(-1.10%) |
Dec 27, 2021 | 531.36 | 544.05 | 531.23 | 543.93 | 852,600 | +14.51(+2.74%) |
Dec 23, 2021 | 525.40 | 532.85 | 525.39 | 529.42 | 715,188 | +5.07(+0.97%) |
Dec 22, 2021 | 516.29 | 524.35 | 513.61 | 524.35 | 726,885 | +5.39(+1.04%) |
Dec 21, 2021 | 512.18 | 519.21 | 505.18 | 518.96 | 551,578 | +18.07(+3.61%) |
Dec 20, 2021 | 497.50 | 504.79 | 495.43 | 500.89 | 730,506 | -3.96(-0.78%) |
Dec 17, 2021 | 501.06 | 512.89 | 499.38 | 504.84 | 921,111 | -1.19(-0.24%) |
Dec 16, 2021 | 531.27 | 532.77 | 503.00 | 506.04 | 952,372 | -23.08(-4.36%) |
Dec 15, 2021 | 511.42 | 529.60 | 504.55 | 529.12 | 795,429 | +18.74(+3.67%) |
Dec 14, 2021 | 506.56 | 513.08 | 503.74 | 510.38 | 983,332 | -2.47(-0.48%) |
Dec 13, 2021 | 528.97 | 529.20 | 511.95 | 512.85 | 778,289 | -14.03(-2.66%) |
Dec 10, 2021 | 531.70 | 534.23 | 520.43 | 526.89 | 689,143 | +4.93(+0.94%) |
Dec 09, 2021 | 531.09 | 536.39 | 521.50 | 521.96 | 570,777 | -12.29(-2.30%) |
Dec 08, 2021 | 534.89 | 535.36 | 528.73 | 534.25 | 568,088 | -3.50(-0.65%) |
Dec 07, 2021 | 523.36 | 538.80 | 523.36 | 537.75 | 917,546 | +25.83(+5.05%) |
Dec 06, 2021 | 511.57 | 513.48 | 495.89 | 511.91 | 710,958 | -0.65(-0.13%) |
Dec 03, 2021 | 521.14 | 526.30 | 506.81 | 512.57 | 849,592 | -1.30(-0.25%) |
Dec 02, 2021 | 507.84 | 512.73 | 506.07 | 513.87 | 1,062,605 | +0.74(+0.14%) |
Dec 01, 2021 | 524.84 | 534.11 | 513.10 | 513.12 | 1,061,908 | -4.13(-0.80%) |
Nov 30, 2021 | 524.41 | 529.33 | 512.84 | 517.26 | 1,112,599 | -9.23(-1.75%) |
Nov 29, 2021 | 514.51 | 527.66 | 512.58 | 526.49 | 822,586 | +19.49(+3.84%) |
Nov 26, 2021 | 511.67 | 516.30 | 503.26 | 507.00 | 834,944 | -14.51(-2.78%) |
Nov 24, 2021 | 511.80 | 521.77 | 506.67 | 521.51 | 722,097 | +5.67(+1.10%) |
Nov 23, 2021 | 517.37 | 520.85 | 514.07 | 515.84 | 826,290 | -2.08(-0.40%) |
Nov 22, 2021 | 528.56 | 535.71 | 517.22 | 517.92 | 1,508,308 | -7.61(-1.45%) |
Nov 19, 2021 | 524.16 | 529.10 | 521.55 | 525.54 | 1,161,733 | +1.46(+0.28%) |
Nov 18, 2021 | 524.83 | 524.26 | 522.81 | 524.08 | 682,070 | +8.62(+1.67%) |
Nov 17, 2021 | 519.34 | 519.34 | 512.94 | 515.46 | 537,461 | -3.62(-0.70%) |
Nov 16, 2021 | 509.11 | 520.01 | 508.49 | 519.08 | 686,911 | +7.66(+1.50%) |
Nov 15, 2021 | 515.63 | 515.63 | 506.16 | 511.42 | 790,138 | -0.38(-0.07%) |
Nov 12, 2021 | 508.60 | 514.22 | 505.80 | 511.80 | 672,063 | +4.95(+0.98%) |
Nov 11, 2021 | 504.55 | 508.05 | 500.65 | 506.84 | 778,172 | +10.50(+2.11%) |
Nov 10, 2021 | 501.83 | 496.34 | 1,341,895 | -15.08(-2.95%) | ||
Nov 09, 2021 | 516.53 | 517.11 | 505.91 | 511.42 | 928,200 | +0.00(+0.00%) |
Nov 08, 2021 | 507.73 | 514.76 | 505.89 | 511.42 | 996,319 | +6.82(+1.35%) |
Nov 05, 2021 | 502.17 | 508.47 | 499.60 | 504.60 | 1,546,573 | +5.54(+1.11%) |
Nov 04, 2021 | 488.27 | 501.30 | 485.61 | 499.06 | 1,391,799 | +16.24(+3.36%) |
Nov 03, 2021 | 477.93 | 483.40 | 476.08 | 482.82 | 741,784 | +5.50(+1.15%) |
Nov 02, 2021 | 471.20 | 477.33 | 471.20 | 477.31 | 757,780 | +5.86(+1.24%) |
Nov 01, 2021 | 464.44 | 471.56 | 465.92 | 471.45 | 868,754 | +7.56(+1.63%) |
Oct 29, 2021 | 457.92 | 463.94 | 463.88 | 728,404 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.67 | 461.82 | 1,117,680 | +10.18(+2.25%) | ||
Oct 27, 2021 | 452.14 | 456.94 | 450.04 | 451.64 | 1,100,360 | -3.26(-0.72%) |
Oct 26, 2021 | 458.12 | 454.90 | 640,944 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.77 | 454.56 | 574,561 | +3.10(+0.69%) | ||
Oct 22, 2021 | 454.18 | 458.87 | 450.68 | 451.46 | 1,120,154 | -5.12(-1.12%) |
Oct 21, 2021 | 449.13 | 457.17 | 448.92 | 456.58 | 444,613 | +4.56(+1.01%) |
Oct 20, 2021 | 451.34 | 453.80 | 450.07 | 452.03 | 429,363 | -0.94(-0.21%) |
Oct 19, 2021 | 448.51 | 452.97 | 446.47 | 452.97 | 475,492 | +5.48(+1.23%) |
Oct 18, 2021 | 441.27 | 447.63 | 438.74 | 447.49 | 461,340 | +3.58(+0.81%) |
Oct 15, 2021 | 444.20 | 445.24 | 441.66 | 443.91 | 559,111 | +2.94(+0.67%) |
Oct 14, 2021 | 435.58 | 441.00 | 434.37 | 440.97 | 847,923 | +13.27(+3.10%) |
Oct 13, 2021 | 428.32 | 430.35 | 426.30 | 427.69 | 599,103 | +2.45(+0.58%) |
Oct 12, 2021 | 433.33 | 433.97 | 423.45 | 425.24 | 1,091,990 | -5.38(-1.25%) |
Oct 11, 2021 | 431.80 | 437.92 | 430.46 | 430.62 | 522,173 | -2.90(-0.67%) |
Oct 08, 2021 | 439.58 | 440.14 | 433.17 | 433.52 | 570,541 | -4.49(-1.02%) |
Oct 07, 2021 | 438.53 | 443.81 | 437.45 | 438.00 | 652,630 | +5.06(+1.17%) |
Oct 06, 2021 | 426.46 | 433.27 | 424.99 | 432.94 | 1,163,425 | +1.68(+0.39%) |
Oct 05, 2021 | 426.86 | 434.25 | 426.15 | 431.26 | 1,076,236 | +6.43(+1.51%) |
Oct 04, 2021 | 433.80 | 434.07 | 423.53 | 424.83 | 1,419,255 | -11.23(-2.58%) |