Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 483.46 | 489.54 | 482.25 | 484.92 | 169,220 | +1.80(+0.37%) |
Dec 30, 2021 | 491.96 | 492.37 | 482.10 | 483.12 | 178,113 | -6.11(-1.25%) |
Dec 29, 2021 | 489.73 | 493.96 | 487.18 | 489.23 | 150,379 | +0.24(+0.05%) |
Dec 28, 2021 | 504.28 | 504.28 | 488.48 | 489.00 | 160,685 | -12.77(-2.55%) |
Dec 27, 2021 | 490.84 | 504.12 | 490.25 | 501.77 | 198,138 | +15.21(+3.13%) |
Dec 23, 2021 | 483.03 | 486.79 | 482.65 | 486.56 | 240,426 | +2.75(+0.57%) |
Dec 22, 2021 | 475.82 | 485.27 | 474.73 | 483.81 | 211,846 | +7.22(+1.51%) |
Dec 21, 2021 | 475.86 | 479.05 | 466.00 | 476.60 | 265,131 | +7.82(+1.67%) |
Dec 20, 2021 | 468.77 | 475.00 | 463.04 | 468.77 | 405,884 | -5.11(-1.08%) |
Dec 17, 2021 | 469.56 | 481.40 | 462.23 | 473.89 | 749,715 | +7.06(+1.51%) |
Dec 16, 2021 | 482.60 | 486.28 | 462.07 | 466.83 | 440,989 | -14.63(-3.04%) |
Dec 15, 2021 | 471.64 | 482.33 | 457.73 | 481.46 | 535,101 | +12.25(+2.61%) |
Dec 14, 2021 | 469.34 | 473.52 | 459.67 | 469.21 | 524,260 | -6.54(-1.37%) |
Dec 13, 2021 | 498.93 | 503.74 | 470.99 | 475.74 | 708,453 | -18.49(-3.74%) |
Dec 10, 2021 | 513.48 | 521.01 | 489.66 | 494.23 | 514,758 | -11.96(-2.36%) |
Dec 09, 2021 | 527.04 | 538.49 | 503.91 | 506.19 | 460,418 | -22.99(-4.35%) |
Dec 08, 2021 | 525.93 | 534.28 | 518.63 | 529.18 | 231,259 | +0.23(+0.04%) |
Dec 07, 2021 | 513.80 | 531.80 | 513.35 | 528.96 | 399,775 | +28.04(+5.60%) |
Dec 06, 2021 | 535.03 | 535.03 | 488.36 | 500.92 | 602,059 | -33.77(-6.32%) |
Dec 03, 2021 | 548.98 | 554.54 | 524.53 | 534.69 | 204,642 | -9.66(-1.77%) |
Dec 02, 2021 | 542.69 | 551.79 | 538.01 | 544.35 | 269,766 | -0.73(-0.13%) |
Dec 01, 2021 | 553.08 | 563.14 | 543.90 | 545.08 | 308,798 | +1.71(+0.31%) |
Nov 30, 2021 | 552.14 | 552.23 | 543.75 | 543.37 | 404,797 | -10.66(-1.92%) |
Nov 29, 2021 | 534.88 | 555.97 | 532.42 | 554.03 | 299,410 | +28.76(+5.48%) |
Nov 26, 2021 | 535.61 | 546.20 | 521.07 | 525.26 | 198,730 | -17.24(-3.18%) |
Nov 24, 2021 | 528.53 | 542.84 | 521.67 | 542.50 | 274,786 | +6.62(+1.23%) |
Nov 23, 2021 | 553.74 | 553.74 | 529.41 | 535.89 | 309,373 | -11.80(-2.15%) |
Nov 22, 2021 | 561.88 | 569.42 | 547.13 | 547.69 | 243,996 | -12.50(-2.23%) |
Nov 19, 2021 | 550.27 | 562.47 | 549.62 | 560.19 | 272,877 | +9.46(+1.72%) |
Nov 18, 2021 | 558.09 | 550.65 | 546.86 | 550.72 | 227,543 | -2.55(-0.46%) |
Nov 17, 2021 | 565.68 | 565.68 | 550.93 | 553.27 | 248,380 | -12.19(-2.16%) |
Nov 16, 2021 | 551.09 | 566.18 | 550.03 | 565.47 | 225,500 | +12.77(+2.31%) |
Nov 15, 2021 | 554.70 | 554.70 | 546.00 | 552.70 | 201,162 | +1.17(+0.21%) |
Nov 12, 2021 | 545.86 | 553.02 | 536.70 | 551.53 | 252,913 | +7.05(+1.29%) |
Nov 11, 2021 | 533.82 | 545.67 | 530.48 | 544.48 | 196,870 | +16.68(+3.16%) |
Nov 10, 2021 | 537.38 | 527.80 | 213,655 | -15.58(-2.87%) | ||
Nov 09, 2021 | 539.89 | 544.55 | 530.18 | 543.38 | 302,549 | +5.03(+0.93%) |
Nov 08, 2021 | 540.82 | 546.53 | 534.46 | 538.35 | 249,471 | +2.03(+0.38%) |
Nov 05, 2021 | 530.15 | 539.34 | 525.25 | 536.32 | 380,848 | +11.00(+2.09%) |
Nov 04, 2021 | 532.66 | 537.55 | 519.87 | 525.31 | 713,877 | -3.92(-0.74%) |
Nov 03, 2021 | 529.17 | 531.38 | 521.10 | 529.23 | 271,180 | +3.02(+0.57%) |
Nov 02, 2021 | 519.62 | 526.81 | 511.58 | 526.21 | 324,172 | +6.58(+1.27%) |
Nov 01, 2021 | 517.68 | 525.24 | 509.20 | 519.63 | 401,848 | +3.75(+0.73%) |
Oct 29, 2021 | 503.02 | 517.54 | 490.94 | 515.88 | 638,394 | -23.81(-4.41%) |
Oct 28, 2021 | 519.29 | 541.44 | 511.59 | 539.69 | 440,094 | +24.26(+4.71%) |
Oct 27, 2021 | 511.99 | 522.70 | 511.00 | 515.43 | 306,622 | +1.65(+0.32%) |
Oct 26, 2021 | 514.15 | 513.78 | 185,518 | +0.50(+0.10%) | ||
Oct 25, 2021 | 503.28 | 516.34 | 499.94 | 513.28 | 231,896 | +11.64(+2.32%) |
Oct 22, 2021 | 510.00 | 501.50 | 501.63 | 322,741 | -6.43(-1.27%) | |
Oct 21, 2021 | 491.98 | 508.34 | 491.33 | 508.06 | 270,458 | +16.23(+3.30%) |
Oct 20, 2021 | 485.96 | 492.50 | 485.49 | 491.83 | 216,494 | +4.81(+0.99%) |
Oct 19, 2021 | 483.13 | 488.14 | 481.83 | 487.02 | 175,489 | +5.64(+1.17%) |
Oct 18, 2021 | 470.41 | 484.44 | 469.38 | 481.38 | 279,821 | +9.11(+1.93%) |
Oct 15, 2021 | 474.24 | 478.84 | 471.60 | 472.27 | 235,794 | +0.96(+0.20%) |
Oct 14, 2021 | 464.24 | 471.38 | 464.24 | 471.31 | 226,923 | +13.82(+3.02%) |
Oct 13, 2021 | 458.80 | 460.91 | 453.29 | 457.48 | 253,299 | +4.21(+0.93%) |
Oct 12, 2021 | 456.38 | 457.73 | 450.74 | 453.27 | 248,124 | +0.84(+0.19%) |
Oct 11, 2021 | 456.79 | 464.34 | 451.79 | 452.43 | 190,312 | -7.75(-1.68%) |
Oct 08, 2021 | 464.55 | 467.37 | 458.78 | 460.17 | 265,011 | -3.42(-0.74%) |
Oct 07, 2021 | 464.25 | 470.29 | 463.25 | 463.59 | 226,031 | +5.28(+1.15%) |
Oct 06, 2021 | 455.39 | 461.14 | 451.85 | 458.31 | 254,167 | -2.64(-0.57%) |
Oct 05, 2021 | 460.00 | 462.40 | 453.12 | 460.95 | 597,590 | +5.40(+1.19%) |
Oct 04, 2021 | 471.25 | 473.99 | 452.81 | 455.55 | 405,131 | -18.72(-3.95%) |