Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 803.05 | 809.08 | 799.58 | 801.89 | 293,899 | +0.33(+0.04%) |
Dec 30, 2021 | 799.04 | 803.08 | 790.25 | 801.56 | 252,346 | +3.31(+0.41%) |
Dec 29, 2021 | 796.36 | 800.05 | 790.03 | 798.25 | 262,314 | +3.78(+0.48%) |
Dec 28, 2021 | 791.72 | 798.43 | 786.77 | 794.47 | 256,211 | +2.75(+0.35%) |
Dec 27, 2021 | 780.36 | 791.73 | 775.89 | 791.72 | 313,163 | +15.50(+2.00%) |
Dec 23, 2021 | 777.39 | 779.12 | 771.61 | 776.22 | 456,903 | +0.03(+0.00%) |
Dec 22, 2021 | 768.06 | 776.84 | 764.01 | 776.19 | 351,507 | +13.41(+1.76%) |
Dec 21, 2021 | 762.77 | 785.34 | 757.71 | 762.77 | 534,244 | -16.85(-2.16%) |
Dec 20, 2021 | 774.75 | 783.86 | 769.83 | 779.62 | 475,610 | +0.09(+0.01%) |
Dec 17, 2021 | 769.46 | 787.71 | 769.46 | 779.53 | 755,578 | -0.61(-0.08%) |
Dec 16, 2021 | 777.65 | 786.58 | 775.92 | 780.14 | 406,325 | +5.51(+0.71%) |
Dec 15, 2021 | 769.12 | 778.78 | 765.58 | 774.63 | 487,947 | +10.68(+1.40%) |
Dec 14, 2021 | 772.65 | 772.65 | 749.25 | 763.96 | 556,207 | -9.80(-1.27%) |
Dec 13, 2021 | 752.54 | 778.25 | 752.54 | 773.76 | 430,449 | +17.33(+2.29%) |
Dec 10, 2021 | 759.53 | 760.52 | 752.49 | 756.43 | 322,270 | -1.20(-0.16%) |
Dec 09, 2021 | 772.03 | 772.03 | 751.63 | 757.63 | 260,947 | -14.51(-1.88%) |
Dec 08, 2021 | 768.78 | 773.24 | 760.72 | 772.14 | 339,506 | +1.52(+0.20%) |
Dec 07, 2021 | 762.06 | 776.37 | 758.99 | 770.62 | 333,876 | +15.54(+2.06%) |
Dec 06, 2021 | 754.19 | 758.30 | 748.21 | 755.08 | 315,688 | +2.31(+0.31%) |
Dec 03, 2021 | 765.09 | 765.65 | 742.90 | 752.77 | 414,795 | -4.34(-0.57%) |
Dec 02, 2021 | 761.83 | 763.37 | 750.54 | 757.11 | 482,796 | -4.59(-0.60%) |
Dec 01, 2021 | 773.14 | 780.24 | 760.78 | 761.70 | 879,756 | -8.29(-1.08%) |
Nov 30, 2021 | 774.82 | 790.08 | 768.68 | 770.00 | 1,127,510 | -7.40(-0.95%) |
Nov 29, 2021 | 755.43 | 779.41 | 749.52 | 777.39 | 568,597 | +24.80(+3.30%) |
Nov 26, 2021 | 755.23 | 771.50 | 748.51 | 752.59 | 343,131 | -3.55(-0.47%) |
Nov 24, 2021 | 741.51 | 756.71 | 731.01 | 756.15 | 343,419 | +17.28(+2.34%) |
Nov 23, 2021 | 737.55 | 741.49 | 730.97 | 738.86 | 764,875 | +2.04(+0.28%) |
Nov 22, 2021 | 746.55 | 747.64 | 734.32 | 736.83 | 560,104 | -10.73(-1.44%) |
Nov 19, 2021 | 758.43 | 759.15 | 746.53 | 747.56 | 692,238 | -4.09(-0.54%) |
Nov 18, 2021 | 758.42 | 752.37 | 750.90 | 751.64 | 349,088 | -4.89(-0.65%) |
Nov 17, 2021 | 758.31 | 761.93 | 754.35 | 756.53 | 642,637 | +2.75(+0.36%) |
Nov 16, 2021 | 756.79 | 760.33 | 753.48 | 753.79 | 445,653 | +0.12(+0.02%) |
Nov 15, 2021 | 732.80 | 755.70 | 732.46 | 753.66 | 782,903 | +21.21(+2.90%) |
Nov 12, 2021 | 738.52 | 738.53 | 731.34 | 732.46 | 608,992 | +0.68(+0.09%) |
Nov 11, 2021 | 744.32 | 744.68 | 727.95 | 731.77 | 434,072 | -6.37(-0.86%) |
Nov 10, 2021 | 752.04 | 736.39 | 738.14 | 456,678 | -15.47(-2.05%) | |
Nov 09, 2021 | 746.97 | 760.01 | 744.51 | 753.62 | 315,648 | +10.29(+1.38%) |
Nov 08, 2021 | 739.64 | 748.92 | 727.36 | 743.33 | 449,221 | +4.70(+0.64%) |
Nov 05, 2021 | 763.49 | 763.49 | 737.04 | 738.62 | 579,784 | -20.47(-2.70%) |
Nov 04, 2021 | 763.26 | 764.65 | 741.35 | 759.09 | 673,498 | -32.39(-4.09%) |
Nov 03, 2021 | 796.79 | 800.10 | 782.27 | 791.49 | 225,033 | +0.92(+0.12%) |
Nov 02, 2021 | 787.07 | 799.08 | 783.21 | 790.57 | 296,176 | +6.09(+0.78%) |
Nov 01, 2021 | 790.37 | 790.72 | 775.67 | 784.48 | 386,887 | -6.24(-0.79%) |
Oct 29, 2021 | 795.39 | 802.09 | 787.28 | 790.72 | 542,382 | -9.66(-1.21%) |
Oct 28, 2021 | 779.15 | 800.89 | 800.38 | 350,778 | +21.24(+2.73%) | |
Oct 27, 2021 | 796.85 | 802.47 | 778.76 | 779.15 | 323,193 | -6.64(-0.85%) |
Oct 26, 2021 | 780.36 | 788.36 | 785.79 | 296,034 | +8.57(+1.10%) | |
Oct 25, 2021 | 774.89 | 783.57 | 770.20 | 777.22 | 330,354 | +1.66(+0.21%) |
Oct 22, 2021 | 770.60 | 778.88 | 766.83 | 775.56 | 326,947 | +10.26(+1.34%) |
Oct 21, 2021 | 754.62 | 770.01 | 748.85 | 765.30 | 445,667 | +15.42(+2.06%) |
Oct 20, 2021 | 736.50 | 751.74 | 736.50 | 749.88 | 484,551 | +13.38(+1.82%) |
Oct 19, 2021 | 732.11 | 736.81 | 726.53 | 736.50 | 581,896 | +11.24(+1.55%) |
Oct 18, 2021 | 732.50 | 738.69 | 724.43 | 725.26 | 502,833 | -12.87(-1.74%) |
Oct 15, 2021 | 729.47 | 741.05 | 725.55 | 738.12 | 576,105 | +11.09(+1.53%) |
Oct 14, 2021 | 726.73 | 733.27 | 723.76 | 727.03 | 374,207 | +5.86(+0.81%) |
Oct 13, 2021 | 713.89 | 725.37 | 713.89 | 721.18 | 409,238 | +3.80(+0.53%) |
Oct 12, 2021 | 707.28 | 718.31 | 704.90 | 717.38 | 372,641 | +8.90(+1.26%) |
Oct 11, 2021 | 712.41 | 713.21 | 703.55 | 708.48 | 339,562 | -0.90(-0.13%) |
Oct 08, 2021 | 720.45 | 722.77 | 706.61 | 709.38 | 496,289 | -14.67(-2.03%) |
Oct 07, 2021 | 723.32 | 731.99 | 718.74 | 724.05 | 566,886 | +3.94(+0.55%) |
Oct 06, 2021 | 719.81 | 723.85 | 706.47 | 720.11 | 768,462 | +2.12(+0.30%) |
Oct 05, 2021 | 731.14 | 733.76 | 713.81 | 717.98 | 714,979 | -24.13(-3.25%) |
Oct 04, 2021 | 747.02 | 751.68 | 736.41 | 742.11 | 429,356 | -3.50(-0.47%) |