Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 501.69 | 505.60 | 501.31 | 503.12 | 813,118 | +0.57(+0.11%) |
Dec 30, 2021 | 504.49 | 507.50 | 502.25 | 502.55 | 889,915 | -1.41(-0.28%) |
Dec 29, 2021 | 501.49 | 504.60 | 500.57 | 503.96 | 957,863 | +2.72(+0.54%) |
Dec 28, 2021 | 501.02 | 504.99 | 500.10 | 501.24 | 1,244,933 | -0.12(-0.02%) |
Dec 27, 2021 | 495.27 | 501.54 | 493.28 | 501.36 | 940,568 | +6.66(+1.35%) |
Dec 23, 2021 | 492.74 | 495.91 | 491.69 | 494.70 | 1,246,691 | +3.25(+0.66%) |
Dec 22, 2021 | 486.33 | 491.62 | 485.82 | 491.45 | 1,357,283 | +4.70(+0.97%) |
Dec 21, 2021 | 478.11 | 486.77 | 478.10 | 486.75 | 1,365,992 | +12.66(+2.67%) |
Dec 20, 2021 | 476.02 | 476.39 | 467.94 | 474.08 | 2,070,362 | -8.10(-1.68%) |
Dec 17, 2021 | 480.89 | 487.32 | 477.69 | 482.18 | 1,581,792 | -0.94(-0.20%) |
Dec 16, 2021 | 492.10 | 493.23 | 481.42 | 483.12 | 1,450,990 | -6.47(-1.32%) |
Dec 15, 2021 | 484.93 | 490.03 | 479.38 | 489.60 | 1,128,238 | +4.97(+1.03%) |
Dec 14, 2021 | 483.28 | 489.46 | 482.73 | 484.63 | 1,023,685 | -1.93(-0.40%) |
Dec 13, 2021 | 490.69 | 491.44 | 484.75 | 486.56 | 1,235,380 | -5.04(-1.03%) |
Dec 10, 2021 | 494.21 | 495.01 | 487.64 | 491.59 | 1,037,123 | +0.59(+0.12%) |
Dec 09, 2021 | 496.13 | 497.40 | 491.00 | 491.00 | 1,182,715 | -7.34(-1.47%) |
Dec 08, 2021 | 496.56 | 499.35 | 494.88 | 498.34 | 1,611,564 | +2.57(+0.52%) |
Dec 07, 2021 | 492.98 | 500.02 | 492.47 | 495.77 | 1,381,450 | +8.39(+1.72%) |
Dec 06, 2021 | 481.88 | 490.70 | 478.80 | 487.38 | 1,435,056 | +10.08(+2.11%) |
Dec 03, 2021 | 485.46 | 486.41 | 474.04 | 477.30 | 1,692,033 | -7.19(-1.48%) |
Dec 02, 2021 | 473.03 | 485.64 | 472.79 | 484.49 | 2,608,302 | +13.71(+2.91%) |
Dec 01, 2021 | 487.35 | 491.05 | 470.64 | 470.78 | 1,873,665 | -7.70(-1.61%) |
Nov 30, 2021 | 487.82 | 488.63 | 477.55 | 478.48 | 1,659,680 | -12.83(-2.61%) |
Nov 29, 2021 | 496.89 | 497.50 | 488.68 | 491.31 | 1,102,713 | +0.67(+0.14%) |
Nov 26, 2021 | 495.26 | 496.48 | 487.33 | 490.64 | 1,658,561 | -16.74(-3.30%) |
Nov 24, 2021 | 504.38 | 507.88 | 502.75 | 507.39 | 946,888 | -0.16(-0.03%) |
Nov 23, 2021 | 507.73 | 510.53 | 503.24 | 507.54 | 1,146,314 | -0.40(-0.08%) |
Nov 22, 2021 | 509.89 | 513.17 | 507.63 | 507.94 | 1,050,320 | +0.60(+0.12%) |
Nov 19, 2021 | 507.12 | 509.56 | 505.36 | 507.34 | 676,848 | -2.26(-0.44%) |
Nov 18, 2021 | 512.07 | 509.61 | 508.44 | 509.60 | 989,687 | -0.63(-0.12%) |
Nov 17, 2021 | 513.37 | 513.37 | 507.62 | 510.23 | 1,133,176 | -4.33(-0.84%) |
Nov 16, 2021 | 513.07 | 516.75 | 512.76 | 514.56 | 960,487 | +0.91(+0.18%) |
Nov 15, 2021 | 514.89 | 515.00 | 512.42 | 513.65 | 645,424 | +0.92(+0.18%) |
Nov 12, 2021 | 511.83 | 513.33 | 511.05 | 512.73 | 677,232 | +1.85(+0.36%) |
Nov 11, 2021 | 509.56 | 512.29 | 508.27 | 510.88 | 776,101 | +2.69(+0.53%) |
Nov 10, 2021 | 511.46 | 508.18 | 832,107 | -4.57(-0.89%) | ||
Nov 09, 2021 | 513.34 | 514.58 | 510.93 | 512.76 | 846,498 | -0.66(-0.13%) |
Nov 08, 2021 | 515.94 | 517.02 | 512.37 | 513.41 | 769,002 | +0.28(+0.05%) |
Nov 05, 2021 | 512.71 | 516.66 | 510.54 | 513.13 | 782,367 | +4.51(+0.89%) |
Nov 04, 2021 | 511.11 | 513.71 | 507.37 | 508.62 | 1,203,070 | -1.66(-0.32%) |
Nov 03, 2021 | 503.31 | 511.98 | 502.96 | 510.28 | 1,389,968 | +5.66(+1.12%) |
Nov 02, 2021 | 503.29 | 505.90 | 501.27 | 504.62 | 993,910 | +0.96(+0.19%) |
Nov 01, 2021 | 495.57 | 503.89 | 497.68 | 503.66 | 1,737,486 | +10.31(+2.09%) |
Oct 29, 2021 | 492.71 | 495.62 | 491.36 | 493.35 | 718,444 | +0.26(+0.05%) |
Oct 28, 2021 | 487.50 | 493.24 | 487.47 | 493.09 | 837,304 | +7.67(+1.58%) |
Oct 27, 2021 | 492.61 | 493.15 | 485.23 | 485.42 | 906,718 | -7.68(-1.56%) |
Oct 26, 2021 | 497.09 | 493.01 | 493.11 | 881,670 | -3.20(-0.64%) | |
Oct 25, 2021 | 494.59 | 498.03 | 493.00 | 496.30 | 737,371 | +2.60(+0.53%) |
Oct 22, 2021 | 493.51 | 496.56 | 491.35 | 493.71 | 699,654 | +0.69(+0.14%) |
Oct 21, 2021 | 490.88 | 493.39 | 489.81 | 493.02 | 763,589 | +1.46(+0.30%) |
Oct 20, 2021 | 487.59 | 492.62 | 487.32 | 491.56 | 800,717 | +3.79(+0.78%) |
Oct 19, 2021 | 488.12 | 489.24 | 486.04 | 487.77 | 626,694 | +1.35(+0.28%) |
Oct 18, 2021 | 483.28 | 487.23 | 482.05 | 486.42 | 965,061 | +1.04(+0.21%) |
Oct 15, 2021 | 488.60 | 490.50 | 485.14 | 485.38 | 789,435 | +0.46(+0.09%) |
Oct 14, 2021 | 481.20 | 485.16 | 480.58 | 484.93 | 921,939 | +8.14(+1.71%) |
Oct 13, 2021 | 475.41 | 477.85 | 471.36 | 476.79 | 907,176 | +1.79(+0.38%) |
Oct 12, 2021 | 473.17 | 477.29 | 472.75 | 475.00 | 845,726 | +2.82(+0.60%) |
Oct 11, 2021 | 475.17 | 478.75 | 472.13 | 472.18 | 717,462 | -2.53(-0.53%) |
Oct 08, 2021 | 477.90 | 479.29 | 474.65 | 474.70 | 663,748 | -2.86(-0.60%) |
Oct 07, 2021 | 474.04 | 480.73 | 474.03 | 477.56 | 1,281,685 | +6.93(+1.47%) |
Oct 06, 2021 | 467.07 | 470.89 | 462.53 | 470.63 | 1,855,615 | -0.84(-0.18%) |
Oct 05, 2021 | 472.67 | 475.92 | 469.39 | 471.48 | 1,751,611 | +0.54(+0.12%) |
Oct 04, 2021 | 472.45 | 475.89 | 469.02 | 470.94 | 1,711,559 | -2.57(-0.54%) |