Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 671.42 | 676.93 | 666.81 | 668.45 | 292,297 | -4.69(-0.70%) |
Dec 30, 2021 | 680.19 | 684.30 | 671.57 | 673.14 | 295,679 | -4.70(-0.69%) |
Dec 29, 2021 | 682.51 | 689.98 | 677.77 | 677.84 | 231,086 | -4.36(-0.64%) |
Dec 28, 2021 | 697.32 | 697.32 | 677.43 | 682.20 | 272,939 | -14.80(-2.12%) |
Dec 27, 2021 | 669.55 | 699.12 | 669.47 | 697.00 | 328,269 | +33.92(+5.12%) |
Dec 23, 2021 | 658.26 | 665.41 | 656.65 | 663.08 | 271,305 | +2.56(+0.39%) |
Dec 22, 2021 | 649.03 | 662.61 | 646.07 | 660.52 | 317,197 | +11.53(+1.78%) |
Dec 21, 2021 | 626.93 | 649.00 | 620.81 | 648.99 | 333,305 | +25.96(+4.17%) |
Dec 20, 2021 | 626.65 | 636.97 | 619.05 | 623.03 | 474,285 | -13.30(-2.09%) |
Dec 17, 2021 | 623.03 | 641.97 | 618.32 | 636.33 | 826,264 | +0.60(+0.09%) |
Dec 16, 2021 | 655.50 | 669.86 | 628.25 | 635.73 | 672,986 | -13.29(-2.05%) |
Dec 15, 2021 | 661.50 | 668.88 | 625.39 | 649.02 | 1,113,493 | -14.11(-2.13%) |
Dec 14, 2021 | 675.00 | 679.32 | 642.20 | 663.13 | 1,585,291 | -21.87(-3.19%) |
Dec 13, 2021 | 698.00 | 709.99 | 666.04 | 685.00 | 11,643,128 | -12.12(-1.74%) |
Dec 10, 2021 | 698.87 | 710.59 | 689.57 | 697.12 | 1,201,172 | -2.89(-0.41%) |
Dec 09, 2021 | 708.00 | 719.56 | 694.15 | 700.01 | 1,770,855 | -0.13(-0.02%) |
Dec 08, 2021 | 648.87 | 704.72 | 643.33 | 700.14 | 3,745,644 | +105.14(+17.67%) |
Dec 07, 2021 | 597.21 | 601.59 | 589.55 | 595.00 | 452,985 | +22.20(+3.88%) |
Dec 06, 2021 | 587.79 | 588.41 | 566.63 | 572.80 | 532,019 | -23.89(-4.00%) |
Dec 03, 2021 | 624.07 | 624.07 | 584.50 | 596.69 | 349,762 | -23.15(-3.73%) |
Dec 02, 2021 | 591.68 | 622.39 | 590.77 | 619.84 | 257,773 | +24.83(+4.17%) |
Dec 01, 2021 | 618.35 | 624.50 | 595.00 | 595.01 | 258,014 | -13.54(-2.22%) |
Nov 30, 2021 | 633.99 | 641.37 | 605.63 | 608.55 | 454,096 | -25.62(-4.04%) |
Nov 29, 2021 | 618.83 | 642.99 | 610.86 | 634.17 | 334,686 | +25.17(+4.13%) |
Nov 26, 2021 | 614.57 | 629.89 | 607.70 | 609.00 | 114,750 | -11.27(-1.82%) |
Nov 24, 2021 | 595.61 | 622.68 | 593.78 | 620.27 | 302,570 | +17.33(+2.87%) |
Nov 23, 2021 | 625.22 | 626.47 | 595.57 | 602.94 | 508,307 | -11.22(-1.83%) |
Nov 22, 2021 | 665.16 | 670.07 | 610.96 | 614.16 | 351,791 | -49.68(-7.48%) |
Nov 19, 2021 | 667.49 | 670.83 | 658.48 | 663.84 | 201,023 | -0.10(-0.02%) |
Nov 18, 2021 | 665.27 | 664.36 | 658.45 | 663.94 | 196,701 | -1.79(-0.27%) |
Nov 17, 2021 | 675.00 | 675.01 | 663.04 | 665.73 | 178,493 | -5.28(-0.79%) |
Nov 16, 2021 | 658.00 | 674.30 | 657.76 | 671.01 | 341,125 | +10.33(+1.56%) |
Nov 15, 2021 | 672.00 | 675.87 | 654.78 | 660.68 | 240,597 | -10.68(-1.59%) |
Nov 12, 2021 | 675.64 | 678.99 | 664.01 | 671.36 | 492,709 | +3.21(+0.48%) |
Nov 11, 2021 | 684.30 | 690.00 | 667.19 | 668.15 | 467,891 | -6.50(-0.96%) |
Nov 10, 2021 | 705.00 | 674.65 | 291,263 | -42.43(-5.92%) | ||
Nov 09, 2021 | 715.00 | 722.12 | 711.65 | 717.08 | 256,747 | -0.41(-0.06%) |
Nov 08, 2021 | 706.15 | 722.75 | 699.27 | 717.49 | 222,135 | +12.43(+1.76%) |
Nov 05, 2021 | 725.40 | 725.40 | 703.78 | 705.06 | 216,861 | -11.20(-1.56%) |
Nov 04, 2021 | 689.71 | 718.17 | 679.00 | 716.26 | 359,746 | +36.31(+5.34%) |
Nov 03, 2021 | 679.09 | 680.00 | 654.06 | 679.95 | 372,336 | +5.62(+0.83%) |
Nov 02, 2021 | 658.72 | 675.85 | 656.29 | 674.33 | 195,348 | +14.68(+2.23%) |
Nov 01, 2021 | 675.13 | 667.75 | 652.77 | 659.65 | 215,413 | -13.59(-2.02%) |
Oct 29, 2021 | 662.97 | 674.81 | 660.50 | 673.24 | 239,684 | +2.71(+0.40%) |
Oct 28, 2021 | 659.01 | 672.12 | 656.51 | 670.53 | 232,581 | +18.17(+2.79%) |
Oct 27, 2021 | 651.83 | 659.47 | 646.30 | 652.36 | 224,295 | -1.13(-0.17%) |
Oct 26, 2021 | 658.03 | 653.49 | 181,675 | +1.23(+0.19%) | ||
Oct 25, 2021 | 650.00 | 656.46 | 645.64 | 652.26 | 121,352 | +3.85(+0.59%) |
Oct 22, 2021 | 644.04 | 649.50 | 640.46 | 648.41 | 119,627 | +5.74(+0.89%) |
Oct 21, 2021 | 630.52 | 643.64 | 625.54 | 642.67 | 160,316 | +14.77(+2.35%) |
Oct 20, 2021 | 638.52 | 638.52 | 625.00 | 627.90 | 199,154 | -6.26(-0.99%) |
Oct 19, 2021 | 636.58 | 644.89 | 633.25 | 634.16 | 187,190 | +1.37(+0.22%) |
Oct 18, 2021 | 619.31 | 633.67 | 616.50 | 632.79 | 171,829 | +13.80(+2.23%) |
Oct 15, 2021 | 614.30 | 619.33 | 611.13 | 618.99 | 199,357 | +8.15(+1.33%) |
Oct 14, 2021 | 603.61 | 616.85 | 601.70 | 610.84 | 188,817 | +14.27(+2.39%) |
Oct 13, 2021 | 591.75 | 596.64 | 585.00 | 596.57 | 211,067 | +14.01(+2.40%) |
Oct 12, 2021 | 580.84 | 587.67 | 575.21 | 582.56 | 97,065 | +6.07(+1.05%) |
Oct 11, 2021 | 581.46 | 584.51 | 575.88 | 576.49 | 188,893 | -10.23(-1.74%) |
Oct 08, 2021 | 596.23 | 599.99 | 585.30 | 586.72 | 200,888 | -8.17(-1.37%) |
Oct 07, 2021 | 586.86 | 600.00 | 586.86 | 594.89 | 324,735 | +12.72(+2.18%) |
Oct 06, 2021 | 573.03 | 582.17 | 566.52 | 582.17 | 208,122 | +4.52(+0.78%) |
Oct 05, 2021 | 567.85 | 581.51 | 566.35 | 577.65 | 324,632 | +13.58(+2.41%) |
Oct 04, 2021 | 570.00 | 570.00 | 552.08 | 564.07 | 330,461 | -11.37(-1.98%) |