Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 853.67 | 857.85 | 851.96 | 853.88 | 230,633 | +1.68(+0.20%) |
Dec 30, 2021 | 850.30 | 856.21 | 845.40 | 852.20 | 338,770 | +3.77(+0.44%) |
Dec 29, 2021 | 859.21 | 860.78 | 846.53 | 848.43 | 420,266 | -11.28(-1.31%) |
Dec 28, 2021 | 861.55 | 866.47 | 859.08 | 859.72 | 413,008 | -0.70(-0.08%) |
Dec 27, 2021 | 856.90 | 860.94 | 850.56 | 860.42 | 440,578 | +8.07(+0.95%) |
Dec 23, 2021 | 852.22 | 861.14 | 850.64 | 852.35 | 446,403 | +2.22(+0.26%) |
Dec 22, 2021 | 850.15 | 856.41 | 846.85 | 850.13 | 375,639 | +0.62(+0.07%) |
Dec 21, 2021 | 843.95 | 852.60 | 839.60 | 849.51 | 409,067 | +12.66(+1.51%) |
Dec 20, 2021 | 839.27 | 840.22 | 824.75 | 836.84 | 589,198 | -15.18(-1.78%) |
Dec 17, 2021 | 855.90 | 861.73 | 842.54 | 852.02 | 779,626 | -7.44(-0.87%) |
Dec 16, 2021 | 863.11 | 870.20 | 854.63 | 859.47 | 508,213 | +6.19(+0.73%) |
Dec 15, 2021 | 844.73 | 853.57 | 831.02 | 853.27 | 499,526 | +11.69(+1.39%) |
Dec 14, 2021 | 848.69 | 853.79 | 832.88 | 841.59 | 888,816 | -14.25(-1.67%) |
Dec 13, 2021 | 861.76 | 863.15 | 852.56 | 855.84 | 496,796 | -7.00(-0.81%) |
Dec 10, 2021 | 863.54 | 866.60 | 857.54 | 862.83 | 486,231 | +5.67(+0.66%) |
Dec 09, 2021 | 856.99 | 864.48 | 853.07 | 857.16 | 403,837 | -4.46(-0.52%) |
Dec 08, 2021 | 865.93 | 869.36 | 853.30 | 861.62 | 443,346 | +2.74(+0.32%) |
Dec 07, 2021 | 850.28 | 862.20 | 847.32 | 858.88 | 680,321 | +22.59(+2.70%) |
Dec 06, 2021 | 840.51 | 844.92 | 830.43 | 836.29 | 474,746 | +1.17(+0.14%) |
Dec 03, 2021 | 856.96 | 857.79 | 824.17 | 835.12 | 690,907 | -17.90(-2.10%) |
Dec 02, 2021 | 836.92 | 857.85 | 836.59 | 853.01 | 679,392 | +17.19(+2.06%) |
Dec 01, 2021 | 855.47 | 862.85 | 835.31 | 835.82 | 762,579 | -3.97(-0.47%) |
Nov 30, 2021 | 853.72 | 858.71 | 837.39 | 839.79 | 1,138,488 | -21.71(-2.52%) |
Nov 29, 2021 | 849.24 | 867.78 | 840.92 | 861.51 | 657,756 | +24.47(+2.92%) |
Nov 26, 2021 | 838.09 | 848.57 | 832.59 | 837.04 | 585,148 | -27.00(-3.12%) |
Nov 24, 2021 | 865.52 | 872.11 | 858.81 | 864.03 | 472,782 | -4.37(-0.50%) |
Nov 23, 2021 | 856.19 | 869.55 | 852.47 | 868.41 | 739,096 | +14.95(+1.75%) |
Nov 22, 2021 | 854.08 | 863.28 | 847.55 | 853.46 | 600,568 | +4.07(+0.48%) |
Nov 19, 2021 | 856.31 | 859.18 | 844.83 | 849.39 | 796,224 | -7.26(-0.85%) |
Nov 18, 2021 | 867.89 | 857.66 | 852.90 | 856.65 | 735,061 | -8.14(-0.94%) |
Nov 17, 2021 | 876.78 | 878.53 | 856.09 | 864.79 | 729,109 | -16.16(-1.83%) |
Nov 16, 2021 | 884.94 | 888.09 | 873.79 | 880.96 | 496,645 | -3.98(-0.45%) |
Nov 15, 2021 | 901.44 | 901.89 | 882.87 | 884.94 | 730,983 | -16.94(-1.88%) |
Nov 12, 2021 | 901.91 | 903.43 | 893.36 | 901.88 | 417,448 | +5.47(+0.61%) |
Nov 11, 2021 | 890.06 | 899.87 | 889.37 | 896.41 | 287,525 | +5.93(+0.67%) |
Nov 10, 2021 | 893.07 | 890.48 | 366,971 | -7.00(-0.78%) | ||
Nov 09, 2021 | 893.74 | 902.15 | 884.62 | 897.48 | 424,564 | +0.82(+0.09%) |
Nov 08, 2021 | 891.22 | 897.56 | 888.90 | 896.66 | 401,129 | +9.99(+1.13%) |
Nov 05, 2021 | 893.36 | 898.59 | 883.20 | 886.68 | 366,334 | +0.99(+0.11%) |
Nov 04, 2021 | 887.42 | 895.01 | 879.25 | 885.68 | 378,057 | +2.17(+0.25%) |
Nov 03, 2021 | 883.95 | 885.41 | 876.64 | 883.51 | 417,146 | +3.57(+0.41%) |
Nov 02, 2021 | 868.52 | 882.79 | 865.55 | 879.94 | 411,208 | +10.79(+1.24%) |
Nov 01, 2021 | 879.32 | 875.86 | 863.07 | 869.15 | 429,526 | -6.71(-0.77%) |
Oct 29, 2021 | 864.27 | 879.95 | 863.88 | 875.86 | 522,127 | +7.41(+0.85%) |
Oct 28, 2021 | 850.59 | 868.78 | 850.59 | 868.45 | 379,384 | +16.90(+1.99%) |
Oct 27, 2021 | 863.54 | 872.05 | 850.92 | 851.55 | 487,804 | -13.28(-1.54%) |
Oct 26, 2021 | 866.65 | 864.83 | 407,205 | +6.35(+0.74%) | ||
Oct 25, 2021 | 852.73 | 865.16 | 846.67 | 858.48 | 487,339 | +9.07(+1.07%) |
Oct 22, 2021 | 839.97 | 850.42 | 835.52 | 849.41 | 400,818 | +10.44(+1.24%) |
Oct 21, 2021 | 838.24 | 844.66 | 836.35 | 838.97 | 359,059 | +0.73(+0.09%) |
Oct 20, 2021 | 840.39 | 840.91 | 832.78 | 838.24 | 409,913 | +1.19(+0.14%) |
Oct 19, 2021 | 834.88 | 839.82 | 830.71 | 837.05 | 439,975 | +4.96(+0.60%) |
Oct 18, 2021 | 837.37 | 842.17 | 830.42 | 832.09 | 582,782 | -10.16(-1.21%) |
Oct 15, 2021 | 839.79 | 849.65 | 829.97 | 842.25 | 1,101,954 | +13.69(+1.65%) |
Oct 14, 2021 | 818.80 | 832.47 | 805.11 | 828.56 | 864,839 | +22.93(+2.85%) |
Oct 13, 2021 | 800.24 | 814.28 | 790.96 | 805.63 | 1,566,104 | +29.36(+3.78%) |
Oct 12, 2021 | 782.96 | 782.96 | 771.98 | 776.28 | 886,243 | -3.29(-0.42%) |
Oct 11, 2021 | 780.82 | 798.95 | 778.54 | 779.56 | 572,811 | -4.34(-0.55%) |
Oct 08, 2021 | 779.78 | 786.00 | 776.63 | 783.90 | 377,311 | +1.90(+0.24%) |
Oct 07, 2021 | 784.94 | 793.79 | 781.17 | 782.00 | 467,525 | +4.46(+0.57%) |
Oct 06, 2021 | 769.53 | 777.78 | 762.14 | 777.54 | 509,016 | -1.14(-0.15%) |
Oct 05, 2021 | 769.73 | 783.38 | 763.95 | 778.68 | 479,576 | +12.27(+1.60%) |
Oct 04, 2021 | 777.14 | 783.56 | 760.29 | 766.41 | 641,989 | -15.16(-1.94%) |