Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 512.08 | 515.56 | 502.44 | 505.10 | 116,451 | -9.58(-1.86%) |
Dec 30, 2021 | 502.07 | 517.77 | 502.07 | 514.68 | 150,313 | +12.71(+2.53%) |
Dec 29, 2021 | 501.65 | 508.86 | 497.79 | 501.97 | 106,855 | -1.26(-0.25%) |
Dec 28, 2021 | 511.55 | 511.55 | 501.33 | 503.23 | 150,024 | -8.98(-1.75%) |
Dec 27, 2021 | 520.90 | 526.49 | 510.94 | 512.21 | 135,420 | -12.66(-2.41%) |
Dec 23, 2021 | 527.35 | 527.35 | 513.02 | 524.87 | 141,581 | +3.00(+0.57%) |
Dec 22, 2021 | 527.00 | 529.40 | 515.51 | 521.87 | 175,769 | -6.00(-1.14%) |
Dec 21, 2021 | 539.63 | 543.27 | 522.72 | 527.87 | 162,795 | -9.97(-1.85%) |
Dec 20, 2021 | 542.72 | 547.71 | 526.96 | 537.84 | 260,695 | +6.04(+1.14%) |
Dec 17, 2021 | 507.91 | 531.88 | 499.76 | 531.80 | 404,392 | +20.97(+4.11%) |
Dec 16, 2021 | 524.11 | 531.32 | 509.05 | 510.83 | 257,005 | -14.10(-2.69%) |
Dec 15, 2021 | 514.02 | 527.00 | 510.22 | 524.93 | 215,953 | +6.43(+1.24%) |
Dec 14, 2021 | 529.89 | 531.00 | 510.22 | 518.50 | 262,303 | -13.77(-2.59%) |
Dec 13, 2021 | 510.00 | 535.75 | 504.28 | 532.27 | 308,103 | +21.22(+4.15%) |
Dec 10, 2021 | 510.10 | 518.18 | 508.00 | 511.05 | 191,582 | +3.00(+0.59%) |
Dec 09, 2021 | 506.03 | 511.66 | 499.63 | 508.05 | 226,301 | +4.63(+0.92%) |
Dec 08, 2021 | 494.65 | 506.59 | 489.00 | 503.42 | 215,842 | +6.36(+1.28%) |
Dec 07, 2021 | 495.38 | 505.33 | 489.93 | 497.06 | 319,712 | +4.80(+0.98%) |
Dec 06, 2021 | 473.20 | 500.90 | 460.50 | 492.26 | 419,849 | +31.86(+6.92%) |
Dec 03, 2021 | 459.65 | 460.56 | 447.63 | 460.40 | 204,707 | -0.45(-0.10%) |
Dec 02, 2021 | 439.50 | 460.99 | 439.50 | 460.85 | 243,849 | +22.54(+5.14%) |
Dec 01, 2021 | 453.86 | 464.09 | 438.23 | 438.31 | 235,858 | -12.86(-2.85%) |
Nov 30, 2021 | 435.67 | 459.73 | 435.12 | 451.17 | 987,337 | +8.80(+1.99%) |
Nov 29, 2021 | 460.06 | 460.06 | 435.12 | 442.37 | 305,909 | -12.27(-2.70%) |
Nov 26, 2021 | 456.51 | 463.14 | 448.02 | 454.64 | 138,472 | -9.69(-2.09%) |
Nov 24, 2021 | 460.27 | 471.66 | 454.10 | 464.33 | 217,454 | +4.06(+0.88%) |
Nov 23, 2021 | 455.47 | 463.24 | 449.50 | 460.27 | 428,611 | +1.33(+0.29%) |
Nov 22, 2021 | 465.70 | 470.57 | 454.08 | 458.94 | 290,564 | -5.81(-1.25%) |
Nov 19, 2021 | 468.94 | 478.17 | 462.86 | 464.75 | 266,826 | -7.45(-1.58%) |
Nov 18, 2021 | 484.32 | 474.42 | 468.90 | 472.20 | 213,509 | -11.04(-2.28%) |
Nov 17, 2021 | 486.06 | 486.87 | 479.29 | 483.24 | 215,388 | -2.69(-0.55%) |
Nov 16, 2021 | 472.14 | 491.94 | 471.30 | 485.93 | 277,786 | +12.94(+2.74%) |
Nov 15, 2021 | 480.00 | 480.00 | 468.35 | 472.99 | 203,315 | -6.66(-1.39%) |
Nov 12, 2021 | 471.77 | 485.57 | 465.01 | 479.65 | 301,307 | +11.33(+2.42%) |
Nov 11, 2021 | 472.72 | 473.18 | 463.26 | 468.32 | 220,506 | -2.14(-0.45%) |
Nov 10, 2021 | 487.13 | 470.46 | 315,721 | -14.51(-2.99%) | ||
Nov 09, 2021 | 491.14 | 492.53 | 483.92 | 484.97 | 160,668 | -6.67(-1.36%) |
Nov 08, 2021 | 500.57 | 500.57 | 486.47 | 491.64 | 209,083 | -11.07(-2.20%) |
Nov 05, 2021 | 501.99 | 507.39 | 496.89 | 502.71 | 127,236 | -2.49(-0.49%) |
Nov 04, 2021 | 503.20 | 507.73 | 492.60 | 505.20 | 179,665 | -2.53(-0.50%) |
Nov 03, 2021 | 495.15 | 511.00 | 493.94 | 507.73 | 173,942 | +11.11(+2.24%) |
Nov 02, 2021 | 505.05 | 505.05 | 486.97 | 496.62 | 175,170 | -8.43(-1.67%) |
Nov 01, 2021 | 491.68 | 506.31 | 496.57 | 505.05 | 148,644 | +12.57(+2.55%) |
Oct 29, 2021 | 494.59 | 502.54 | 490.28 | 492.48 | 164,015 | -4.13(-0.83%) |
Oct 28, 2021 | 486.66 | 497.30 | 483.71 | 496.61 | 189,884 | +11.51(+2.37%) |
Oct 27, 2021 | 502.85 | 503.11 | 479.80 | 485.10 | 307,339 | -15.04(-3.01%) |
Oct 26, 2021 | 507.50 | 500.14 | 378,778 | -6.24(-1.23%) | ||
Oct 25, 2021 | 521.58 | 529.41 | 503.76 | 506.38 | 437,742 | -19.26(-3.66%) |
Oct 22, 2021 | 496.00 | 538.20 | 493.05 | 525.64 | 961,156 | +8.42(+1.63%) |
Oct 21, 2021 | 512.50 | 519.49 | 504.10 | 517.22 | 468,321 | +5.70(+1.11%) |
Oct 20, 2021 | 512.97 | 528.63 | 509.88 | 511.52 | 337,138 | +1.25(+0.24%) |
Oct 19, 2021 | 509.00 | 513.01 | 506.00 | 510.27 | 309,821 | +3.26(+0.64%) |
Oct 18, 2021 | 507.22 | 517.49 | 507.01 | 507.01 | 279,661 | -4.35(-0.85%) |
Oct 15, 2021 | 525.19 | 530.35 | 506.33 | 511.36 | 298,475 | -13.83(-2.63%) |
Oct 14, 2021 | 524.30 | 535.25 | 524.30 | 525.19 | 224,059 | +0.67(+0.13%) |
Oct 13, 2021 | 525.10 | 531.77 | 521.45 | 524.52 | 199,762 | +1.83(+0.35%) |
Oct 12, 2021 | 539.70 | 542.95 | 519.65 | 522.69 | 260,044 | -13.67(-2.55%) |
Oct 11, 2021 | 540.26 | 547.26 | 535.59 | 536.36 | 206,185 | -1.45(-0.27%) |
Oct 08, 2021 | 547.69 | 551.01 | 533.23 | 537.81 | 271,125 | -7.19(-1.32%) |
Oct 07, 2021 | 525.50 | 556.68 | 525.50 | 545.00 | 775,556 | +19.50(+3.71%) |
Oct 06, 2021 | 505.28 | 525.49 | 501.84 | 525.50 | 435,565 | +17.94(+3.53%) |
Oct 05, 2021 | 505.18 | 509.78 | 497.62 | 507.56 | 330,764 | +3.79(+0.75%) |
Oct 04, 2021 | 507.45 | 508.99 | 496.86 | 503.77 | 284,512 | -5.17(-1.02%) |