Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 802.99 | 809.01 | 799.51 | 801.82 | 293,924 | +0.33(+0.04%) |
Dec 30, 2021 | 798.97 | 803.01 | 790.18 | 801.49 | 252,367 | +3.31(+0.41%) |
Dec 29, 2021 | 796.29 | 799.98 | 789.96 | 798.18 | 262,336 | +3.78(+0.48%) |
Dec 28, 2021 | 791.65 | 798.37 | 786.70 | 794.40 | 256,232 | +2.75(+0.35%) |
Dec 27, 2021 | 780.29 | 791.66 | 775.82 | 791.65 | 313,190 | +15.50(+2.00%) |
Dec 23, 2021 | 777.33 | 779.05 | 771.55 | 776.15 | 456,942 | +0.03(+0.00%) |
Dec 22, 2021 | 768.00 | 776.78 | 763.95 | 776.12 | 351,537 | +13.41(+1.76%) |
Dec 21, 2021 | 762.71 | 785.27 | 757.64 | 762.71 | 534,289 | -16.85(-2.16%) |
Dec 20, 2021 | 774.68 | 783.79 | 769.76 | 779.55 | 475,650 | +0.09(+0.01%) |
Dec 17, 2021 | 769.39 | 787.64 | 769.39 | 779.47 | 755,643 | -0.61(-0.08%) |
Dec 16, 2021 | 777.58 | 786.51 | 775.86 | 780.08 | 406,359 | +5.51(+0.71%) |
Dec 15, 2021 | 769.05 | 778.71 | 765.51 | 774.57 | 487,989 | +10.67(+1.40%) |
Dec 14, 2021 | 772.59 | 772.59 | 749.19 | 763.89 | 556,254 | -9.80(-1.27%) |
Dec 13, 2021 | 752.48 | 778.19 | 752.48 | 773.70 | 430,486 | +17.33(+2.29%) |
Dec 10, 2021 | 759.47 | 760.45 | 752.43 | 756.37 | 322,298 | -1.20(-0.16%) |
Dec 09, 2021 | 771.96 | 771.96 | 751.57 | 757.57 | 260,969 | -14.51(-1.88%) |
Dec 08, 2021 | 768.72 | 773.17 | 760.65 | 772.07 | 339,535 | +1.52(+0.20%) |
Dec 07, 2021 | 762.00 | 776.30 | 758.93 | 770.56 | 333,905 | +15.54(+2.06%) |
Dec 06, 2021 | 754.13 | 758.23 | 748.15 | 755.02 | 315,715 | +2.31(+0.31%) |
Dec 03, 2021 | 765.02 | 765.59 | 742.84 | 752.71 | 414,830 | -4.34(-0.57%) |
Dec 02, 2021 | 761.76 | 763.30 | 750.48 | 757.05 | 482,837 | -4.59(-0.60%) |
Dec 01, 2021 | 773.08 | 780.17 | 760.72 | 761.64 | 879,831 | -8.29(-1.08%) |
Nov 30, 2021 | 774.76 | 790.01 | 768.61 | 769.93 | 1,127,607 | -7.39(-0.95%) |
Nov 29, 2021 | 755.36 | 779.35 | 749.46 | 777.33 | 568,645 | +24.80(+3.30%) |
Nov 26, 2021 | 755.16 | 771.44 | 748.45 | 752.53 | 343,160 | -3.55(-0.47%) |
Nov 24, 2021 | 741.45 | 756.65 | 730.95 | 756.08 | 343,448 | +17.28(+2.34%) |
Nov 23, 2021 | 737.48 | 741.43 | 730.90 | 738.80 | 764,941 | +2.04(+0.28%) |
Nov 22, 2021 | 746.49 | 747.57 | 734.26 | 736.76 | 560,152 | -10.73(-1.44%) |
Nov 19, 2021 | 758.37 | 759.09 | 746.47 | 747.49 | 692,297 | -4.09(-0.54%) |
Nov 18, 2021 | 758.36 | 752.30 | 750.84 | 751.58 | 349,117 | -4.89(-0.65%) |
Nov 17, 2021 | 758.24 | 761.86 | 754.28 | 756.47 | 642,692 | +2.75(+0.36%) |
Nov 16, 2021 | 756.73 | 760.26 | 753.42 | 753.72 | 445,691 | +0.12(+0.02%) |
Nov 15, 2021 | 732.73 | 755.64 | 732.39 | 753.60 | 782,970 | +21.20(+2.90%) |
Nov 12, 2021 | 738.46 | 738.47 | 731.28 | 732.39 | 609,044 | +0.68(+0.09%) |
Nov 11, 2021 | 744.26 | 744.62 | 727.89 | 731.71 | 434,109 | -6.37(-0.86%) |
Nov 10, 2021 | 751.97 | 736.33 | 738.08 | 456,718 | -15.47(-2.05%) | |
Nov 09, 2021 | 746.91 | 759.95 | 744.45 | 753.55 | 315,675 | +10.29(+1.38%) |
Nov 08, 2021 | 739.58 | 748.86 | 727.30 | 743.26 | 449,259 | +4.70(+0.64%) |
Nov 05, 2021 | 763.42 | 763.42 | 736.97 | 738.56 | 579,834 | -20.47(-2.70%) |
Nov 04, 2021 | 763.20 | 764.58 | 741.29 | 759.03 | 673,556 | -32.39(-4.09%) |
Nov 03, 2021 | 796.73 | 800.03 | 782.21 | 791.42 | 225,052 | +0.92(+0.12%) |
Nov 02, 2021 | 787.00 | 799.01 | 783.14 | 790.50 | 296,202 | +6.09(+0.78%) |
Nov 01, 2021 | 790.30 | 790.65 | 775.61 | 784.41 | 386,920 | -6.24(-0.79%) |
Oct 29, 2021 | 795.32 | 802.02 | 787.21 | 790.65 | 542,428 | -9.66(-1.21%) |
Oct 28, 2021 | 779.08 | 800.83 | 800.32 | 350,808 | +21.23(+2.73%) | |
Oct 27, 2021 | 796.78 | 802.40 | 778.70 | 779.08 | 323,221 | -6.64(-0.85%) |
Oct 26, 2021 | 780.29 | 788.29 | 785.72 | 296,060 | +8.57(+1.10%) | |
Oct 25, 2021 | 774.82 | 783.50 | 770.14 | 777.15 | 330,382 | +1.66(+0.21%) |
Oct 22, 2021 | 770.53 | 778.82 | 766.76 | 775.49 | 326,975 | +10.26(+1.34%) |
Oct 21, 2021 | 754.55 | 769.95 | 748.78 | 765.24 | 445,705 | +15.41(+2.06%) |
Oct 20, 2021 | 736.44 | 751.67 | 736.44 | 749.82 | 484,592 | +13.38(+1.82%) |
Oct 19, 2021 | 732.04 | 736.75 | 726.47 | 736.44 | 581,946 | +11.24(+1.55%) |
Oct 18, 2021 | 732.44 | 738.63 | 724.36 | 725.20 | 502,876 | -12.86(-1.74%) |
Oct 15, 2021 | 729.41 | 740.99 | 725.49 | 738.06 | 576,155 | +11.09(+1.53%) |
Oct 14, 2021 | 726.67 | 733.21 | 723.70 | 726.97 | 374,239 | +5.86(+0.81%) |
Oct 13, 2021 | 713.83 | 725.31 | 713.83 | 721.12 | 409,273 | +3.80(+0.53%) |
Oct 12, 2021 | 707.22 | 718.25 | 704.84 | 717.32 | 372,673 | +8.90(+1.26%) |
Oct 11, 2021 | 712.35 | 713.15 | 703.49 | 708.42 | 339,591 | -0.90(-0.13%) |
Oct 08, 2021 | 720.39 | 722.71 | 706.54 | 709.32 | 496,331 | -14.67(-2.03%) |
Oct 07, 2021 | 723.26 | 731.93 | 718.68 | 723.99 | 566,934 | +3.94(+0.55%) |
Oct 06, 2021 | 719.75 | 723.79 | 706.41 | 720.05 | 768,528 | +2.13(+0.30%) |
Oct 05, 2021 | 731.08 | 733.70 | 713.75 | 717.92 | 715,040 | -24.12(-3.25%) |
Oct 04, 2021 | 746.96 | 751.62 | 736.35 | 742.05 | 429,392 | -3.50(-0.47%) |