Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 470.70 | 481.31 | 466.78 | 475.19 | 35,570 | +0.48(+0.10%) |
Dec 30, 2021 | 485.33 | 497.86 | 473.38 | 474.72 | 49,313 | -6.50(-1.35%) |
Dec 29, 2021 | 480.45 | 485.33 | 472.13 | 481.22 | 39,655 | +1.91(+0.40%) |
Dec 28, 2021 | 472.90 | 488.01 | 469.36 | 479.31 | 44,278 | +1.34(+0.28%) |
Dec 27, 2021 | 460.57 | 477.97 | 450.43 | 477.97 | 35,583 | +20.18(+4.41%) |
Dec 23, 2021 | 455.31 | 468.02 | 451.96 | 457.79 | 53,595 | +11.38(+2.55%) |
Dec 22, 2021 | 432.84 | 446.80 | 426.43 | 446.42 | 49,723 | +9.75(+2.23%) |
Dec 21, 2021 | 415.92 | 438.29 | 413.14 | 436.66 | 73,423 | +36.88(+9.22%) |
Dec 20, 2021 | 405.13 | 408.38 | 374.20 | 399.79 | 102,441 | -22.43(-5.31%) |
Dec 17, 2021 | 447.81 | 450.21 | 407.36 | 422.22 | 122,307 | -33.41(-7.33%) |
Dec 16, 2021 | 466.80 | 485.61 | 449.43 | 455.63 | 84,383 | +4.49(+0.99%) |
Dec 15, 2021 | 449.71 | 463.17 | 431.00 | 451.15 | 86,662 | +9.36(+2.12%) |
Dec 14, 2021 | 428.33 | 459.45 | 428.33 | 441.79 | 57,497 | +12.41(+2.89%) |
Dec 13, 2021 | 456.87 | 458.69 | 427.00 | 429.38 | 85,521 | -34.75(-7.49%) |
Dec 10, 2021 | 469.76 | 474.53 | 443.51 | 464.13 | 56,702 | +3.06(+0.66%) |
Dec 09, 2021 | 465.94 | 476.15 | 460.41 | 461.07 | 52,051 | -16.23(-3.40%) |
Dec 08, 2021 | 483.32 | 489.71 | 470.62 | 477.30 | 58,089 | -2.48(-0.52%) |
Dec 07, 2021 | 490.67 | 497.25 | 470.81 | 479.78 | 70,105 | +3.15(+0.66%) |
Dec 06, 2021 | 462.03 | 491.68 | 455.35 | 476.63 | 108,909 | +33.79(+7.63%) |
Dec 03, 2021 | 486.37 | 488.76 | 430.53 | 442.84 | 118,113 | -39.23(-8.14%) |
Dec 02, 2021 | 447.04 | 489.62 | 440.93 | 482.07 | 83,281 | +44.96(+10.29%) |
Dec 01, 2021 | 482.07 | 504.51 | 437.11 | 437.11 | 118,004 | -17.85(-3.92%) |
Nov 30, 2021 | 470.14 | 477.59 | 446.75 | 454.96 | 173,544 | -39.71(-8.03%) |
Nov 29, 2021 | 515.49 | 518.83 | 481.12 | 494.68 | 115,284 | +3.91(+0.80%) |
Nov 26, 2021 | 519.40 | 522.65 | 462.98 | 490.76 | 205,260 | -85.34(-14.81%) |
Nov 24, 2021 | 573.24 | 587.56 | 567.03 | 576.10 | 64,584 | -4.58(-0.79%) |
Nov 23, 2021 | 569.90 | 582.60 | 559.02 | 580.69 | 68,473 | +24.25(+4.36%) |
Nov 22, 2021 | 554.91 | 582.60 | 553.00 | 556.44 | 97,462 | +19.28(+3.59%) |
Nov 19, 2021 | 526.94 | 542.79 | 509.76 | 537.16 | 68,045 | -11.74(-2.14%) |
Nov 18, 2021 | 554.05 | 552.81 | 545.84 | 548.90 | 40,981 | -5.06(-0.91%) |
Nov 17, 2021 | 561.50 | 564.17 | 537.16 | 553.96 | 85,160 | -13.84(-2.44%) |
Nov 16, 2021 | 565.60 | 577.68 | 554.15 | 567.80 | 45,180 | -0.76(-0.13%) |
Nov 15, 2021 | 566.56 | 575.63 | 562.27 | 568.56 | 38,311 | +7.64(+1.36%) |
Nov 12, 2021 | 570.28 | 573.62 | 546.03 | 560.93 | 57,618 | -7.64(-1.34%) |
Nov 11, 2021 | 564.08 | 577.25 | 555.10 | 568.56 | 50,294 | +12.89(+2.32%) |
Nov 10, 2021 | 563.22 | 553.00 | 555.67 | 42,786 | -2.96(-0.53%) | |
Nov 09, 2021 | 552.81 | 562.50 | 541.55 | 558.63 | 51,283 | -5.25(-0.93%) |
Nov 08, 2021 | 570.95 | 584.41 | 553.19 | 563.88 | 76,208 | +1.34(+0.24%) |
Nov 05, 2021 | 553.67 | 577.15 | 548.90 | 562.55 | 96,183 | +17.66(+3.24%) |
Nov 04, 2021 | 572.28 | 572.67 | 528.18 | 544.89 | 108,583 | -28.26(-4.93%) |
Nov 03, 2021 | 522.07 | 577.54 | 521.40 | 573.14 | 114,739 | +43.91(+8.30%) |
Nov 02, 2021 | 536.20 | 545.14 | 524.65 | 529.23 | 70,857 | -8.02(-1.49%) |
Nov 01, 2021 | 499.74 | 537.44 | 487.33 | 537.25 | 108,227 | +49.92(+10.24%) |
Oct 29, 2021 | 490.57 | 501.17 | 483.03 | 487.33 | 48,401 | -4.39(-0.89%) |
Oct 28, 2021 | 477.30 | 491.91 | 475.87 | 491.72 | 98,221 | +24.53(+5.25%) |
Oct 27, 2021 | 510.52 | 509.19 | 466.42 | 467.18 | 189,139 | -53.94(-10.35%) |
Oct 26, 2021 | 541.07 | 521.12 | 56,206 | -14.03(-2.62%) | ||
Oct 25, 2021 | 540.12 | 546.51 | 527.61 | 535.15 | 54,803 | +4.62(+0.87%) |
Oct 22, 2021 | 516.40 | 534.39 | 513.39 | 530.53 | 105,451 | +17.16(+3.34%) |
Oct 21, 2021 | 521.44 | 525.43 | 502.62 | 513.37 | 107,007 | -9.39(-1.80%) |
Oct 20, 2021 | 483.32 | 523.50 | 480.05 | 522.76 | 140,428 | +38.03(+7.85%) |
Oct 19, 2021 | 487.80 | 490.57 | 471.61 | 484.73 | 105,709 | +1.28(+0.26%) |
Oct 18, 2021 | 479.96 | 498.30 | 478.75 | 483.45 | 100,232 | +2.62(+0.54%) |
Oct 15, 2021 | 495.42 | 501.00 | 480.57 | 480.83 | 143,698 | +0.71(+0.15%) |
Oct 14, 2021 | 476.79 | 481.48 | 463.26 | 480.13 | 96,854 | +18.96(+4.11%) |
Oct 13, 2021 | 467.58 | 467.58 | 434.83 | 461.17 | 120,597 | -7.83(-1.67%) |
Oct 12, 2021 | 466.46 | 473.88 | 459.01 | 469.00 | 77,203 | -1.34(-0.28%) |
Oct 11, 2021 | 495.61 | 502.12 | 470.05 | 470.33 | 139,868 | -17.39(-3.57%) |
Oct 08, 2021 | 477.30 | 494.90 | 473.64 | 487.73 | 114,247 | +7.73(+1.61%) |
Oct 07, 2021 | 481.41 | 491.37 | 471.61 | 479.99 | 149,537 | +12.31(+2.63%) |
Oct 06, 2021 | 461.17 | 468.08 | 433.91 | 467.68 | 163,945 | -5.61(-1.19%) |
Oct 05, 2021 | 475.81 | 485.07 | 463.56 | 473.29 | 117,458 | +7.69(+1.65%) |
Oct 04, 2021 | 460.88 | 479.50 | 453.34 | 465.60 | 126,806 | +4.33(+0.94%) |