Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 481.02 | 486.72 | 479.73 | 484.57 | 245,464 | +2.66(+0.55%) |
Dec 30, 2021 | 482.91 | 485.70 | 481.85 | 481.91 | 319,528 | -1.81(-0.37%) |
Dec 29, 2021 | 483.07 | 486.99 | 482.65 | 483.73 | 271,050 | -1.07(-0.22%) |
Dec 28, 2021 | 481.30 | 485.58 | 478.74 | 484.80 | 376,626 | +4.01(+0.83%) |
Dec 27, 2021 | 473.88 | 481.23 | 472.13 | 480.79 | 286,849 | +9.55(+2.03%) |
Dec 23, 2021 | 466.83 | 473.93 | 466.83 | 471.25 | 378,630 | +5.29(+1.14%) |
Dec 22, 2021 | 466.00 | 467.40 | 460.69 | 465.95 | 461,557 | +0.73(+0.16%) |
Dec 21, 2021 | 463.48 | 467.24 | 459.16 | 465.23 | 285,267 | +5.14(+1.12%) |
Dec 20, 2021 | 463.80 | 464.34 | 454.67 | 460.08 | 400,468 | -8.39(-1.79%) |
Dec 17, 2021 | 479.51 | 480.63 | 466.36 | 468.48 | 862,291 | -11.26(-2.35%) |
Dec 16, 2021 | 474.08 | 481.21 | 472.89 | 479.74 | 582,932 | +7.58(+1.60%) |
Dec 15, 2021 | 460.37 | 474.57 | 460.37 | 472.16 | 550,660 | +12.78(+2.78%) |
Dec 14, 2021 | 466.76 | 468.70 | 454.77 | 459.38 | 412,255 | -9.54(-2.03%) |
Dec 13, 2021 | 467.47 | 469.86 | 464.18 | 468.92 | 329,151 | +2.51(+0.54%) |
Dec 10, 2021 | 463.00 | 466.58 | 461.66 | 466.41 | 273,843 | +5.52(+1.20%) |
Dec 09, 2021 | 464.52 | 464.61 | 460.25 | 460.89 | 255,969 | -3.98(-0.86%) |
Dec 08, 2021 | 463.96 | 466.13 | 461.61 | 464.87 | 486,392 | -0.07(-0.01%) |
Dec 07, 2021 | 468.25 | 471.49 | 462.45 | 464.94 | 480,723 | -0.24(-0.05%) |
Dec 06, 2021 | 461.73 | 467.28 | 457.58 | 465.18 | 291,124 | +6.01(+1.31%) |
Dec 03, 2021 | 461.39 | 463.04 | 452.97 | 459.17 | 424,065 | -1.18(-0.26%) |
Dec 02, 2021 | 454.07 | 461.38 | 453.65 | 460.35 | 446,670 | +7.58(+1.67%) |
Dec 01, 2021 | 461.43 | 465.98 | 452.77 | 452.77 | 380,933 | -4.50(-0.98%) |
Nov 30, 2021 | 470.92 | 472.02 | 454.45 | 457.27 | 771,064 | -17.07(-3.60%) |
Nov 29, 2021 | 470.37 | 475.70 | 468.18 | 474.35 | 285,547 | +6.02(+1.29%) |
Nov 26, 2021 | 473.19 | 477.90 | 466.67 | 468.33 | 284,283 | -9.36(-1.96%) |
Nov 24, 2021 | 476.83 | 477.93 | 469.90 | 477.69 | 345,124 | -0.76(-0.16%) |
Nov 23, 2021 | 484.49 | 484.49 | 475.04 | 478.45 | 326,998 | -7.11(-1.46%) |
Nov 22, 2021 | 492.59 | 494.11 | 484.77 | 485.56 | 294,513 | -5.49(-1.12%) |
Nov 19, 2021 | 481.56 | 494.06 | 479.32 | 491.05 | 828,393 | +11.60(+2.42%) |
Nov 18, 2021 | 484.64 | 479.82 | 477.63 | 479.45 | 372,782 | -4.06(-0.84%) |
Nov 17, 2021 | 485.49 | 486.25 | 477.23 | 483.51 | 322,847 | -1.49(-0.31%) |
Nov 16, 2021 | 479.79 | 487.51 | 478.64 | 485.00 | 277,952 | +6.56(+1.37%) |
Nov 15, 2021 | 479.64 | 484.27 | 478.07 | 478.44 | 399,663 | -2.07(-0.43%) |
Nov 12, 2021 | 475.45 | 480.92 | 471.06 | 480.50 | 248,864 | +8.26(+1.75%) |
Nov 11, 2021 | 478.75 | 478.75 | 470.02 | 472.24 | 279,105 | -6.47(-1.35%) |
Nov 10, 2021 | 480.83 | 478.71 | 290,165 | -3.42(-0.71%) | ||
Nov 09, 2021 | 481.26 | 482.50 | 477.44 | 482.13 | 383,308 | +0.87(+0.18%) |
Nov 08, 2021 | 478.74 | 481.40 | 473.95 | 481.26 | 267,360 | +4.14(+0.87%) |
Nov 05, 2021 | 480.74 | 484.57 | 475.75 | 477.13 | 350,941 | -3.30(-0.69%) |
Nov 04, 2021 | 471.60 | 481.07 | 471.60 | 480.43 | 433,631 | +9.02(+1.91%) |
Nov 03, 2021 | 470.87 | 472.40 | 462.49 | 471.40 | 303,620 | -0.50(-0.11%) |
Nov 02, 2021 | 473.14 | 473.94 | 469.34 | 471.90 | 341,860 | -0.19(-0.04%) |
Nov 01, 2021 | 481.96 | 480.64 | 470.13 | 472.09 | 340,569 | -8.55(-1.78%) |
Oct 29, 2021 | 478.80 | 481.15 | 476.33 | 480.64 | 366,355 | +1.29(+0.27%) |
Oct 28, 2021 | 474.12 | 480.84 | 474.12 | 479.35 | 313,073 | +5.29(+1.12%) |
Oct 27, 2021 | 482.98 | 484.06 | 473.59 | 474.06 | 325,759 | -7.02(-1.46%) |
Oct 26, 2021 | 481.09 | 481.09 | 256,516 | +0.39(+0.08%) | ||
Oct 25, 2021 | 477.35 | 483.61 | 471.55 | 480.69 | 463,979 | +0.71(+0.15%) |
Oct 22, 2021 | 482.74 | 497.52 | 477.82 | 479.98 | 607,582 | +5.87(+1.24%) |
Oct 21, 2021 | 466.11 | 474.33 | 463.16 | 474.11 | 424,364 | +6.21(+1.33%) |
Oct 20, 2021 | 467.86 | 469.69 | 464.15 | 467.90 | 296,528 | +0.80(+0.17%) |
Oct 19, 2021 | 465.41 | 468.42 | 462.34 | 467.11 | 275,749 | +5.52(+1.20%) |
Oct 18, 2021 | 457.64 | 463.34 | 456.84 | 461.59 | 300,190 | +1.42(+0.31%) |
Oct 15, 2021 | 457.42 | 462.92 | 457.42 | 460.17 | 304,339 | +4.24(+0.93%) |
Oct 14, 2021 | 452.41 | 456.30 | 450.56 | 455.94 | 237,512 | +6.26(+1.39%) |
Oct 13, 2021 | 446.45 | 450.99 | 444.48 | 449.68 | 520,532 | +4.21(+0.94%) |
Oct 12, 2021 | 446.88 | 447.75 | 443.89 | 445.47 | 316,639 | -0.07(-0.02%) |
Oct 11, 2021 | 444.57 | 448.22 | 444.57 | 445.54 | 279,259 | +0.64(+0.14%) |
Oct 08, 2021 | 447.32 | 449.18 | 441.83 | 444.90 | 311,021 | -1.73(-0.39%) |
Oct 07, 2021 | 450.08 | 455.54 | 445.27 | 446.63 | 343,385 | -0.46(-0.10%) |
Oct 06, 2021 | 437.01 | 447.35 | 435.81 | 447.10 | 518,179 | +6.82(+1.55%) |
Oct 05, 2021 | 438.91 | 446.81 | 437.41 | 440.28 | 474,440 | +1.94(+0.44%) |
Oct 04, 2021 | 444.82 | 450.25 | 437.36 | 438.34 | 556,312 | -2.06(-0.47%) |