Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 532.66 | 536.20 | 530.45 | 530.51 | 414,872 | -1.61(-0.30%) |
Dec 30, 2021 | 537.05 | 539.28 | 530.46 | 532.12 | 462,868 | -6.09(-1.13%) |
Dec 29, 2021 | 537.18 | 541.57 | 534.91 | 538.20 | 426,234 | +0.82(+0.15%) |
Dec 28, 2021 | 545.89 | 545.89 | 534.90 | 537.38 | 673,259 | -6.00(-1.10%) |
Dec 27, 2021 | 530.82 | 543.50 | 530.69 | 543.38 | 853,470 | +14.49(+2.74%) |
Dec 23, 2021 | 524.87 | 532.31 | 524.86 | 528.88 | 715,918 | +5.07(+0.97%) |
Dec 22, 2021 | 515.76 | 523.82 | 513.08 | 523.82 | 727,627 | +5.39(+1.04%) |
Dec 21, 2021 | 511.65 | 518.67 | 504.66 | 518.43 | 552,142 | +18.05(+3.61%) |
Dec 20, 2021 | 496.99 | 504.28 | 494.92 | 500.38 | 731,252 | -3.95(-0.78%) |
Dec 17, 2021 | 500.54 | 512.37 | 498.87 | 504.33 | 922,052 | -1.19(-0.24%) |
Dec 16, 2021 | 530.73 | 532.23 | 502.49 | 505.52 | 953,345 | -23.06(-4.36%) |
Dec 15, 2021 | 510.90 | 529.06 | 504.04 | 528.58 | 796,241 | +18.72(+3.67%) |
Dec 14, 2021 | 506.04 | 512.55 | 503.22 | 509.86 | 984,336 | -2.46(-0.48%) |
Dec 13, 2021 | 528.42 | 528.66 | 511.43 | 512.33 | 779,084 | -14.02(-2.66%) |
Dec 10, 2021 | 531.15 | 533.68 | 519.89 | 526.35 | 689,847 | +4.92(+0.94%) |
Dec 09, 2021 | 530.55 | 535.84 | 520.97 | 521.43 | 571,360 | -12.27(-2.30%) |
Dec 08, 2021 | 534.35 | 534.81 | 528.19 | 533.70 | 568,668 | -3.50(-0.65%) |
Dec 07, 2021 | 522.82 | 538.25 | 522.82 | 537.20 | 918,483 | +25.81(+5.05%) |
Dec 06, 2021 | 511.05 | 512.95 | 495.39 | 511.39 | 711,684 | -0.65(-0.13%) |
Dec 03, 2021 | 520.61 | 525.76 | 506.29 | 512.04 | 850,460 | -1.30(-0.25%) |
Dec 02, 2021 | 507.32 | 512.21 | 505.55 | 513.34 | 1,063,690 | +0.74(+0.14%) |
Dec 01, 2021 | 524.31 | 533.56 | 512.57 | 512.60 | 1,062,992 | -4.13(-0.80%) |
Nov 30, 2021 | 523.88 | 528.79 | 512.32 | 516.73 | 1,113,736 | -9.22(-1.75%) |
Nov 29, 2021 | 513.99 | 527.12 | 512.05 | 525.95 | 823,426 | +19.47(+3.84%) |
Nov 26, 2021 | 511.15 | 515.77 | 502.75 | 506.48 | 835,797 | -14.50(-2.78%) |
Nov 24, 2021 | 511.27 | 521.24 | 506.16 | 520.98 | 722,835 | +5.66(+1.10%) |
Nov 23, 2021 | 516.84 | 520.31 | 513.55 | 515.32 | 827,134 | -2.08(-0.40%) |
Nov 22, 2021 | 528.02 | 535.16 | 516.69 | 517.39 | 1,509,849 | -7.61(-1.45%) |
Nov 19, 2021 | 523.62 | 528.55 | 521.02 | 525.00 | 1,162,919 | +1.45(+0.28%) |
Nov 18, 2021 | 524.30 | 523.72 | 522.28 | 523.55 | 682,767 | +8.61(+1.67%) |
Nov 17, 2021 | 518.81 | 518.81 | 512.42 | 514.93 | 538,010 | -3.61(-0.70%) |
Nov 16, 2021 | 508.59 | 519.49 | 507.97 | 518.55 | 687,612 | +7.65(+1.50%) |
Nov 15, 2021 | 515.10 | 515.10 | 505.64 | 510.89 | 790,945 | -0.38(-0.07%) |
Nov 12, 2021 | 508.08 | 513.69 | 505.28 | 511.27 | 672,749 | +4.95(+0.98%) |
Nov 11, 2021 | 504.04 | 507.53 | 500.14 | 506.32 | 778,966 | +10.49(+2.11%) |
Nov 10, 2021 | 501.31 | 495.84 | 1,343,266 | -15.06(-2.95%) | ||
Nov 09, 2021 | 516.00 | 516.59 | 505.40 | 510.90 | 929,148 | +0.00(+0.00%) |
Nov 08, 2021 | 507.21 | 514.23 | 505.38 | 510.90 | 997,337 | +6.81(+1.35%) |
Nov 05, 2021 | 501.66 | 507.95 | 499.09 | 504.09 | 1,548,152 | +5.54(+1.11%) |
Nov 04, 2021 | 487.77 | 500.79 | 485.12 | 498.55 | 1,393,220 | +16.23(+3.36%) |
Nov 03, 2021 | 477.44 | 482.91 | 475.60 | 482.32 | 742,542 | +5.50(+1.15%) |
Nov 02, 2021 | 470.71 | 476.85 | 470.71 | 476.83 | 758,554 | +5.86(+1.24%) |
Nov 01, 2021 | 463.97 | 471.08 | 465.44 | 470.97 | 869,642 | +7.56(+1.63%) |
Oct 29, 2021 | 457.46 | 463.47 | 463.41 | 729,148 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.20 | 461.35 | 1,118,822 | +10.17(+2.25%) | ||
Oct 27, 2021 | 451.68 | 456.47 | 449.58 | 451.18 | 1,101,484 | -3.26(-0.72%) |
Oct 26, 2021 | 457.65 | 454.44 | 641,599 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.31 | 454.10 | 575,148 | +3.10(+0.69%) | ||
Oct 22, 2021 | 453.72 | 458.40 | 450.22 | 451.00 | 1,121,299 | -5.12(-1.12%) |
Oct 21, 2021 | 448.67 | 456.70 | 448.46 | 456.12 | 445,067 | +4.55(+1.01%) |
Oct 20, 2021 | 450.88 | 453.34 | 449.62 | 451.57 | 429,802 | -0.94(-0.21%) |
Oct 19, 2021 | 448.05 | 452.51 | 446.01 | 452.51 | 475,977 | +5.48(+1.23%) |
Oct 18, 2021 | 440.82 | 447.18 | 438.29 | 447.03 | 461,811 | +3.57(+0.81%) |
Oct 15, 2021 | 443.75 | 444.78 | 441.21 | 443.45 | 559,682 | +2.94(+0.67%) |
Oct 14, 2021 | 435.13 | 440.56 | 433.93 | 440.52 | 848,789 | +13.26(+3.10%) |
Oct 13, 2021 | 427.88 | 429.91 | 425.86 | 427.26 | 599,715 | +2.45(+0.58%) |
Oct 12, 2021 | 432.89 | 433.53 | 423.02 | 424.81 | 1,093,105 | -5.37(-1.25%) |
Oct 11, 2021 | 431.36 | 437.47 | 430.02 | 430.18 | 522,707 | -2.90(-0.67%) |
Oct 08, 2021 | 439.13 | 439.70 | 432.73 | 433.08 | 571,124 | -4.48(-1.02%) |
Oct 07, 2021 | 438.08 | 443.36 | 437.00 | 437.56 | 653,296 | +5.06(+1.17%) |
Oct 06, 2021 | 426.03 | 432.83 | 424.55 | 432.50 | 1,164,613 | +1.68(+0.39%) |
Oct 05, 2021 | 426.43 | 433.81 | 425.71 | 430.82 | 1,077,335 | +6.42(+1.51%) |
Oct 04, 2021 | 433.36 | 433.62 | 423.10 | 424.40 | 1,420,705 | -11.22(-2.58%) |