Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 799.65 | 800.36 | 797.03 | 797.93 | 0 | -2.32(-0.29%) |
Dec 30, 2021 | 797.68 | 800.81 | 797.68 | 800.25 | 0 | +4.13(+0.52%) |
Dec 29, 2021 | 801.50 | 802.28 | 793.56 | 796.12 | 0 | -4.83(-0.60%) |
Dec 28, 2021 | 796.99 | 803.59 | 796.61 | 800.95 | 0 | +3.65(+0.46%) |
Dec 27, 2021 | 788.84 | 798.51 | 788.40 | 797.30 | 0 | +6.82(+0.86%) |
Dec 24, 2021 | 791.84 | 793.34 | 790.48 | 790.48 | 0 | -1.82(-0.23%) |
Dec 23, 2021 | 787.55 | 793.20 | 784.37 | 792.30 | 0 | +10.22(+1.31%) |
Dec 22, 2021 | 777.63 | 782.08 | 773.95 | 782.08 | 0 | +7.13(+0.92%) |
Dec 21, 2021 | 771.54 | 775.28 | 771.54 | 774.95 | 0 | +11.92(+1.56%) |
Dec 20, 2021 | 757.25 | 765.51 | 755.57 | 763.03 | 0 | -8.67(-1.12%) |
Dec 17, 2021 | 776.58 | 778.00 | 765.56 | 771.70 | 0 | -9.89(-1.27%) |
Dec 16, 2021 | 791.11 | 793.06 | 781.59 | 781.59 | 0 | +6.13(+0.79%) |
Dec 15, 2021 | 778.35 | 780.44 | 774.54 | 775.46 | 0 | -0.29(-0.04%) |
Dec 14, 2021 | 786.61 | 788.08 | 775.31 | 775.75 | 0 | -7.25(-0.93%) |
Dec 13, 2021 | 791.41 | 796.23 | 782.47 | 783.00 | 0 | -5.01(-0.64%) |
Dec 10, 2021 | 786.05 | 793.73 | 786.05 | 788.01 | 0 | -3.90(-0.49%) |
Dec 09, 2021 | 800.23 | 800.83 | 790.93 | 791.91 | 0 | -5.81(-0.73%) |
Dec 08, 2021 | 805.07 | 809.16 | 797.72 | 797.72 | 0 | -8.06(-1.00%) |
Dec 07, 2021 | 789.95 | 806.13 | 789.63 | 805.78 | 0 | +27.35(+3.51%) |
Dec 06, 2021 | 778.23 | 780.44 | 770.88 | 778.43 | 0 | +6.21(+0.80%) |
Dec 03, 2021 | 784.80 | 785.10 | 769.14 | 772.22 | 0 | -6.58(-0.84%) |
Dec 02, 2021 | 779.79 | 783.75 | 773.37 | 778.80 | 0 | -11.90(-1.50%) |
Dec 01, 2021 | 783.84 | 792.16 | 783.84 | 790.70 | 0 | +13.31(+1.71%) |
Nov 30, 2021 | 778.57 | 786.71 | 774.31 | 777.39 | 0 | -9.62(-1.22%) |
Nov 29, 2021 | 791.63 | 793.76 | 786.38 | 787.01 | 0 | +5.38(+0.69%) |
Nov 26, 2021 | 782.27 | 793.00 | 779.70 | 781.63 | 0 | -25.92(-3.21%) |
Nov 25, 2021 | 806.92 | 808.91 | 803.78 | 807.55 | 0 | +4.59(+0.57%) |
Nov 24, 2021 | 804.98 | 807.29 | 795.28 | 802.96 | 0 | +0.72(+0.09%) |
Nov 23, 2021 | 807.50 | 810.11 | 801.50 | 802.24 | 0 | -13.10(-1.61%) |
Nov 22, 2021 | 824.25 | 824.25 | 815.34 | 815.34 | 0 | -6.46(-0.79%) |
Nov 19, 2021 | 825.28 | 828.00 | 820.45 | 821.80 | 0 | -3.26(-0.40%) |
Nov 18, 2021 | 826.22 | 829.66 | 823.44 | 825.06 | 0 | -2.51(-0.30%) |
Nov 17, 2021 | 827.38 | 829.35 | 825.82 | 827.57 | 0 | +1.86(+0.23%) |
Nov 16, 2021 | 825.71 | 825.71 | 825.71 | 825.71 | 0 | +2.50(+0.30%) |
Nov 15, 2021 | 820.92 | 823.21 | 817.80 | 823.21 | 0 | +2.91(+0.35%) |
Nov 12, 2021 | 815.38 | 820.30 | 813.06 | 820.30 | 0 | +3.95(+0.48%) |
Nov 11, 2021 | 812.22 | 816.35 | 809.04 | 816.35 | 0 | -0.73(-0.09%) |
Nov 10, 2021 | 817.08 | 817.08 | 817.08 | 817.08 | 0 | +1.91(+0.23%) |
Nov 09, 2021 | 815.27 | 818.12 | 813.10 | 815.17 | 0 | -2.42(-0.30%) |
Nov 08, 2021 | 818.22 | 820.88 | 817.48 | 817.59 | 0 | -2.13(-0.26%) |
Nov 05, 2021 | 820.15 | 824.72 | 819.05 | 819.72 | 0 | -0.66(-0.08%) |
Nov 04, 2021 | 820.71 | 822.34 | 818.04 | 820.38 | 0 | +4.37(+0.54%) |
Nov 03, 2021 | 811.28 | 816.07 | 811.28 | 816.01 | 0 | +3.72(+0.46%) |
Nov 02, 2021 | 809.21 | 812.53 | 808.42 | 812.29 | 0 | +0.55(+0.07%) |
Nov 01, 2021 | 815.25 | 812.58 | 808.30 | 811.74 | 0 | +0.83(+0.10%) |
Oct 29, 2021 | 804.46 | 811.53 | 801.26 | 810.91 | 0 | -1.32(-0.16%) |
Oct 28, 2021 | 812.81 | 815.95 | 810.45 | 812.23 | 0 | -3.06(-0.38%) |
Oct 27, 2021 | 816.03 | 818.27 | 813.92 | 815.29 | 0 | -1.62(-0.20%) |
Oct 26, 2021 | 813.44 | 818.31 | 813.09 | 816.91 | 0 | +3.89(+0.48%) |
Oct 25, 2021 | 815.52 | 816.75 | 812.07 | 813.02 | 0 | +0.05(+0.01%) |
Oct 22, 2021 | 812.50 | 816.97 | 810.92 | 812.97 | 0 | +5.33(+0.66%) |
Oct 21, 2021 | 801.23 | 809.68 | 800.87 | 807.64 | 0 | +2.17(+0.27%) |
Oct 20, 2021 | 798.73 | 808.36 | 798.73 | 805.47 | 0 | +2.98(+0.37%) |
Oct 19, 2021 | 800.00 | 803.24 | 798.37 | 802.49 | 0 | +5.75(+0.72%) |
Oct 18, 2021 | 797.04 | 798.48 | 792.59 | 796.74 | 0 | -3.67(-0.46%) |
Oct 15, 2021 | 796.64 | 801.03 | 792.71 | 800.41 | 0 | +9.57(+1.21%) |
Oct 14, 2021 | 785.08 | 791.56 | 784.00 | 790.84 | 0 | +13.32(+1.71%) |
Oct 13, 2021 | 769.59 | 778.91 | 767.52 | 777.52 | 0 | +6.05(+0.78%) |
Oct 12, 2021 | 763.89 | 773.85 | 763.24 | 771.47 | 0 | -2.32(-0.30%) |
Oct 11, 2021 | 771.58 | 775.33 | 768.22 | 773.79 | 0 | +1.74(+0.23%) |
Oct 08, 2021 | 777.45 | 777.50 | 772.05 | 772.05 | 0 | -5.13(-0.66%) |
Oct 07, 2021 | 771.18 | 777.85 | 767.64 | 777.18 | 0 | +15.96(+2.10%) |
Oct 06, 2021 | 763.49 | 764.09 | 751.60 | 761.22 | 0 | -9.97(-1.29%) |
Oct 05, 2021 | 758.84 | 771.61 | 758.84 | 771.19 | 0 | +13.99(+1.85%) |
Oct 04, 2021 | 762.26 | 765.96 | 756.54 | 757.20 | 0 | -4.62(-0.61%) |