Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 537.39 | 544.04 | 535.44 | 537.95 | 182,984 | -0.17(-0.03%) |
Dec 30, 2021 | 536.06 | 542.24 | 534.77 | 538.12 | 117,025 | +3.49(+0.65%) |
Dec 29, 2021 | 532.50 | 536.15 | 529.98 | 534.63 | 105,317 | +3.44(+0.65%) |
Dec 28, 2021 | 533.39 | 535.67 | 528.13 | 531.19 | 87,927 | -1.41(-0.26%) |
Dec 27, 2021 | 527.94 | 532.73 | 526.52 | 532.60 | 72,315 | +9.49(+1.81%) |
Dec 23, 2021 | 525.27 | 528.99 | 522.02 | 523.11 | 85,961 | -2.67(-0.51%) |
Dec 22, 2021 | 519.06 | 526.33 | 516.54 | 525.78 | 129,924 | +6.42(+1.24%) |
Dec 21, 2021 | 501.69 | 519.52 | 499.79 | 519.36 | 132,919 | +19.32(+3.86%) |
Dec 20, 2021 | 496.66 | 500.59 | 492.78 | 500.04 | 139,099 | -1.63(-0.32%) |
Dec 17, 2021 | 501.63 | 509.67 | 495.23 | 501.67 | 437,012 | -1.74(-0.35%) |
Dec 16, 2021 | 521.00 | 523.63 | 499.22 | 503.41 | 151,045 | -16.23(-3.12%) |
Dec 15, 2021 | 508.00 | 520.00 | 501.51 | 519.64 | 195,353 | +13.82(+2.73%) |
Dec 14, 2021 | 510.42 | 513.46 | 500.88 | 505.82 | 176,719 | -9.19(-1.78%) |
Dec 13, 2021 | 516.49 | 517.53 | 509.87 | 515.01 | 193,301 | -0.07(-0.01%) |
Dec 10, 2021 | 516.94 | 523.52 | 509.80 | 515.08 | 158,579 | +1.86(+0.36%) |
Dec 09, 2021 | 529.22 | 530.49 | 512.69 | 513.22 | 169,236 | -16.75(-3.16%) |
Dec 08, 2021 | 523.57 | 530.89 | 517.23 | 529.97 | 179,293 | +5.91(+1.13%) |
Dec 07, 2021 | 516.80 | 525.75 | 516.39 | 524.06 | 192,730 | +16.33(+3.22%) |
Dec 06, 2021 | 501.49 | 509.80 | 495.00 | 507.73 | 109,504 | +6.18(+1.23%) |
Dec 03, 2021 | 518.15 | 518.15 | 494.00 | 501.55 | 148,957 | -16.60(-3.20%) |
Dec 02, 2021 | 504.56 | 520.19 | 500.46 | 518.15 | 163,441 | +16.28(+3.24%) |
Dec 01, 2021 | 521.63 | 523.98 | 501.50 | 501.87 | 205,982 | -17.11(-3.30%) |
Nov 30, 2021 | 524.50 | 533.11 | 517.20 | 518.98 | 436,632 | -2.30(-0.44%) |
Nov 29, 2021 | 509.05 | 522.99 | 508.00 | 521.28 | 182,391 | +19.85(+3.96%) |
Nov 26, 2021 | 508.37 | 518.85 | 500.50 | 501.43 | 86,786 | -13.10(-2.55%) |
Nov 24, 2021 | 514.46 | 521.09 | 511.46 | 514.53 | 159,762 | -3.19(-0.62%) |
Nov 23, 2021 | 539.15 | 547.51 | 514.23 | 517.72 | 216,638 | -22.27(-4.12%) |
Nov 22, 2021 | 548.34 | 549.99 | 538.21 | 539.99 | 151,459 | -7.89(-1.44%) |
Nov 19, 2021 | 547.28 | 549.47 | 542.25 | 547.88 | 153,925 | +6.89(+1.27%) |
Nov 18, 2021 | 542.23 | 544.59 | 540.89 | 540.99 | 95,236 | -1.05(-0.19%) |
Nov 17, 2021 | 553.82 | 557.55 | 540.84 | 542.04 | 97,289 | -10.10(-1.83%) |
Nov 16, 2021 | 551.04 | 553.98 | 548.15 | 552.14 | 143,048 | +0.86(+0.16%) |
Nov 15, 2021 | 550.89 | 553.51 | 547.70 | 551.28 | 117,343 | +1.09(+0.20%) |
Nov 12, 2021 | 544.00 | 551.22 | 541.61 | 550.19 | 123,284 | +6.33(+1.16%) |
Nov 11, 2021 | 537.66 | 544.45 | 534.75 | 543.86 | 176,104 | +9.73(+1.82%) |
Nov 10, 2021 | 540.86 | 534.13 | 104,499 | -7.64(-1.41%) | ||
Nov 09, 2021 | 541.76 | 544.30 | 537.31 | 541.77 | 115,966 | +0.01(+0.00%) |
Nov 08, 2021 | 534.45 | 542.40 | 529.82 | 541.76 | 153,265 | +8.66(+1.62%) |
Nov 05, 2021 | 541.53 | 544.33 | 530.62 | 533.10 | 177,941 | -6.54(-1.21%) |
Nov 04, 2021 | 545.29 | 549.08 | 538.37 | 539.64 | 210,743 | -5.26(-0.97%) |
Nov 03, 2021 | 541.14 | 545.50 | 536.31 | 544.90 | 163,997 | +3.01(+0.56%) |
Nov 02, 2021 | 543.88 | 543.88 | 538.04 | 541.89 | 235,877 | +0.82(+0.15%) |
Nov 01, 2021 | 543.00 | 543.86 | 536.17 | 541.07 | 201,283 | -2.15(-0.40%) |
Oct 29, 2021 | 537.79 | 546.98 | 534.41 | 543.22 | 232,641 | +6.36(+1.18%) |
Oct 28, 2021 | 532.39 | 543.87 | 528.62 | 536.86 | 246,371 | +11.50(+2.19%) |
Oct 27, 2021 | 531.92 | 532.88 | 522.26 | 525.36 | 152,676 | -4.43(-0.84%) |
Oct 26, 2021 | 533.00 | 529.79 | 149,814 | -2.62(-0.49%) | ||
Oct 25, 2021 | 528.43 | 534.82 | 525.86 | 532.41 | 174,611 | +4.62(+0.88%) |
Oct 22, 2021 | 517.11 | 528.95 | 517.10 | 527.79 | 129,730 | +11.09(+2.15%) |
Oct 21, 2021 | 516.49 | 518.85 | 510.69 | 516.70 | 175,376 | +4.80(+0.94%) |
Oct 20, 2021 | 507.45 | 513.49 | 504.38 | 511.90 | 79,590 | +5.83(+1.15%) |
Oct 19, 2021 | 507.96 | 508.84 | 504.53 | 506.07 | 146,710 | +0.72(+0.14%) |
Oct 18, 2021 | 503.29 | 509.98 | 501.16 | 505.35 | 136,796 | +1.77(+0.35%) |
Oct 15, 2021 | 500.00 | 504.88 | 497.98 | 503.58 | 140,157 | +4.17(+0.83%) |
Oct 14, 2021 | 490.49 | 499.96 | 486.99 | 499.41 | 128,010 | +12.42(+2.55%) |
Oct 13, 2021 | 480.78 | 487.60 | 479.54 | 486.99 | 112,147 | +7.87(+1.64%) |
Oct 12, 2021 | 477.35 | 483.78 | 476.88 | 479.12 | 73,345 | +3.31(+0.70%) |
Oct 11, 2021 | 474.50 | 479.62 | 473.09 | 475.81 | 91,154 | -0.10(-0.02%) |
Oct 08, 2021 | 471.05 | 477.39 | 468.00 | 475.91 | 106,279 | +5.22(+1.11%) |
Oct 07, 2021 | 469.18 | 474.44 | 468.40 | 470.69 | 84,477 | +6.26(+1.35%) |
Oct 06, 2021 | 454.40 | 464.49 | 454.19 | 464.43 | 100,595 | +5.42(+1.18%) |
Oct 05, 2021 | 456.84 | 461.78 | 456.84 | 459.01 | 130,800 | +3.00(+0.66%) |
Oct 04, 2021 | 460.89 | 461.32 | 452.26 | 456.01 | 288,073 | -8.32(-1.79%) |