Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 524.92 | 529.20 | 524.75 | 524.75 | 23,505 | -0.81(-0.15%) |
Dec 30, 2021 | 525.74 | 535.49 | 525.16 | 525.56 | 43,590 | -4.53(-0.86%) |
Dec 29, 2021 | 530.46 | 533.89 | 525.71 | 530.09 | 29,913 | +1.88(+0.36%) |
Dec 28, 2021 | 530.37 | 533.22 | 525.70 | 528.21 | 44,444 | -3.58(-0.67%) |
Dec 27, 2021 | 518.96 | 532.11 | 518.96 | 531.79 | 47,741 | +10.74(+2.06%) |
Dec 23, 2021 | 514.77 | 526.00 | 511.40 | 521.05 | 69,903 | +9.08(+1.77%) |
Dec 22, 2021 | 503.20 | 515.95 | 503.20 | 511.97 | 86,212 | +6.75(+1.34%) |
Dec 21, 2021 | 505.40 | 507.78 | 499.79 | 505.23 | 57,515 | +0.83(+0.17%) |
Dec 20, 2021 | 506.64 | 510.78 | 499.05 | 504.39 | 87,869 | -5.54(-1.09%) |
Dec 17, 2021 | 497.31 | 519.63 | 497.31 | 509.93 | 298,308 | +13.95(+2.81%) |
Dec 16, 2021 | 512.19 | 512.19 | 494.60 | 495.98 | 134,542 | -16.49(-3.22%) |
Dec 15, 2021 | 508.89 | 513.31 | 502.93 | 512.48 | 102,802 | +3.36(+0.66%) |
Dec 14, 2021 | 506.56 | 514.87 | 499.76 | 509.11 | 93,961 | -0.74(-0.15%) |
Dec 13, 2021 | 506.56 | 513.97 | 506.56 | 509.86 | 88,188 | -0.08(-0.02%) |
Dec 10, 2021 | 498.29 | 510.48 | 494.22 | 509.94 | 99,493 | +13.51(+2.72%) |
Dec 09, 2021 | 497.38 | 504.32 | 493.67 | 496.43 | 76,035 | -0.51(-0.10%) |
Dec 08, 2021 | 488.02 | 497.92 | 488.02 | 496.93 | 63,487 | +8.09(+1.66%) |
Dec 07, 2021 | 487.31 | 492.64 | 481.07 | 488.84 | 74,203 | +9.80(+2.05%) |
Dec 06, 2021 | 468.89 | 480.45 | 463.12 | 479.04 | 110,756 | +12.86(+2.76%) |
Dec 03, 2021 | 475.34 | 475.34 | 464.48 | 466.18 | 85,105 | -5.60(-1.19%) |
Dec 02, 2021 | 462.89 | 476.20 | 462.89 | 471.78 | 97,683 | +7.87(+1.70%) |
Dec 01, 2021 | 466.19 | 478.37 | 463.51 | 463.91 | 89,689 | +2.20(+0.48%) |
Nov 30, 2021 | 463.76 | 469.16 | 461.11 | 461.71 | 130,142 | -5.36(-1.15%) |
Nov 29, 2021 | 483.75 | 483.75 | 465.52 | 467.07 | 75,647 | -12.33(-2.57%) |
Nov 26, 2021 | 494.80 | 494.95 | 478.84 | 479.40 | 55,766 | -15.52(-3.14%) |
Nov 24, 2021 | 495.72 | 500.01 | 494.38 | 494.92 | 31,550 | -1.02(-0.21%) |
Nov 23, 2021 | 493.50 | 498.13 | 491.87 | 495.94 | 38,212 | +1.15(+0.23%) |
Nov 22, 2021 | 501.96 | 501.96 | 494.31 | 494.79 | 49,634 | -5.37(-1.07%) |
Nov 19, 2021 | 496.93 | 503.55 | 494.95 | 500.16 | 98,641 | +1.77(+0.35%) |
Nov 18, 2021 | 499.83 | 498.40 | 496.68 | 498.39 | 60,477 | -2.62(-0.52%) |
Nov 17, 2021 | 495.57 | 502.12 | 494.95 | 501.01 | 49,513 | +2.50(+0.50%) |
Nov 16, 2021 | 493.62 | 501.15 | 493.62 | 498.51 | 43,578 | +3.77(+0.76%) |
Nov 15, 2021 | 497.42 | 500.51 | 493.98 | 494.74 | 57,214 | -3.00(-0.60%) |
Nov 12, 2021 | 495.03 | 498.51 | 493.32 | 497.74 | 79,652 | +2.95(+0.60%) |
Nov 11, 2021 | 493.63 | 497.57 | 493.63 | 494.79 | 67,339 | +0.46(+0.09%) |
Nov 10, 2021 | 493.18 | 494.33 | 46,529 | -0.50(-0.10%) | ||
Nov 09, 2021 | 497.43 | 500.26 | 493.72 | 494.83 | 64,547 | -1.72(-0.35%) |
Nov 08, 2021 | 490.64 | 497.72 | 483.65 | 496.56 | 97,310 | +4.61(+0.94%) |
Nov 05, 2021 | 481.49 | 496.43 | 481.49 | 491.95 | 195,249 | +8.82(+1.83%) |
Nov 04, 2021 | 482.37 | 490.83 | 478.17 | 483.12 | 157,772 | +1.42(+0.29%) |
Nov 03, 2021 | 473.52 | 484.33 | 472.66 | 481.71 | 107,581 | +4.39(+0.92%) |
Nov 02, 2021 | 489.60 | 489.60 | 476.70 | 477.32 | 124,697 | -8.96(-1.84%) |
Nov 01, 2021 | 478.42 | 490.79 | 477.99 | 486.28 | 128,628 | +8.29(+1.73%) |
Oct 29, 2021 | 452.96 | 487.71 | 452.96 | 477.99 | 204,013 | +34.94(+7.89%) |
Oct 28, 2021 | 439.88 | 445.00 | 437.84 | 443.05 | 68,280 | +5.30(+1.21%) |
Oct 27, 2021 | 438.40 | 441.24 | 430.00 | 437.75 | 66,017 | -0.10(-0.02%) |
Oct 26, 2021 | 434.34 | 437.85 | 69,126 | +1.27(+0.29%) | ||
Oct 25, 2021 | 445.86 | 445.86 | 434.60 | 436.58 | 86,866 | -10.07(-2.25%) |
Oct 22, 2021 | 456.08 | 457.89 | 444.55 | 446.65 | 80,432 | -10.33(-2.26%) |
Oct 21, 2021 | 442.94 | 457.26 | 441.55 | 456.98 | 105,841 | +15.97(+3.62%) |
Oct 20, 2021 | 440.05 | 445.01 | 436.17 | 441.01 | 76,688 | +3.60(+0.82%) |
Oct 19, 2021 | 431.31 | 438.39 | 431.31 | 437.41 | 87,323 | +6.46(+1.50%) |
Oct 18, 2021 | 425.54 | 431.04 | 422.66 | 430.95 | 111,106 | +4.63(+1.09%) |
Oct 15, 2021 | 416.13 | 427.62 | 413.92 | 426.32 | 95,484 | +12.34(+2.98%) |
Oct 14, 2021 | 406.50 | 415.97 | 406.50 | 413.98 | 66,681 | +9.13(+2.25%) |
Oct 13, 2021 | 409.73 | 412.70 | 403.83 | 404.85 | 127,762 | -4.05(-0.99%) |
Oct 12, 2021 | 404.49 | 408.98 | 399.44 | 408.91 | 175,854 | +4.97(+1.23%) |
Oct 11, 2021 | 411.65 | 411.65 | 401.46 | 403.94 | 90,474 | -8.50(-2.06%) |
Oct 08, 2021 | 417.03 | 419.51 | 411.81 | 412.44 | 122,710 | -4.32(-1.04%) |
Oct 07, 2021 | 424.28 | 427.65 | 416.47 | 416.77 | 214,962 | -7.80(-1.84%) |
Oct 06, 2021 | 429.79 | 429.79 | 421.55 | 424.57 | 99,608 | -8.31(-1.92%) |
Oct 05, 2021 | 443.96 | 445.89 | 431.74 | 432.87 | 125,061 | -12.14(-2.73%) |
Oct 04, 2021 | 453.05 | 456.66 | 442.26 | 445.01 | 123,030 | -8.76(-1.93%) |