Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 698.18 | 705.53 | 697.14 | 699.00 | 734,448 | +0.80(+0.11%) |
Dec 30, 2021 | 707.60 | 707.60 | 697.09 | 698.21 | 535,731 | -8.18(-1.16%) |
Dec 29, 2021 | 698.54 | 707.76 | 696.04 | 706.39 | 710,084 | +10.35(+1.49%) |
Dec 28, 2021 | 704.69 | 707.97 | 694.62 | 696.04 | 804,178 | -7.10(-1.01%) |
Dec 27, 2021 | 683.10 | 703.72 | 683.10 | 703.13 | 1,043,541 | +23.99(+3.53%) |
Dec 23, 2021 | 675.02 | 687.14 | 673.95 | 679.14 | 892,434 | +7.29(+1.09%) |
Dec 22, 2021 | 659.47 | 672.64 | 654.47 | 671.85 | 1,072,448 | +7.67(+1.15%) |
Dec 21, 2021 | 664.18 | 667.81 | 646.50 | 664.18 | 1,379,607 | +21.63(+3.37%) |
Dec 20, 2021 | 640.39 | 654.15 | 635.58 | 642.56 | 935,806 | -7.86(-1.21%) |
Dec 17, 2021 | 646.37 | 658.90 | 642.13 | 650.42 | 1,610,501 | -2.05(-0.31%) |
Dec 16, 2021 | 682.11 | 687.53 | 647.96 | 652.47 | 1,416,505 | -25.30(-3.73%) |
Dec 15, 2021 | 660.95 | 679.22 | 646.74 | 677.77 | 1,400,689 | +17.59(+2.66%) |
Dec 14, 2021 | 655.72 | 664.24 | 649.42 | 660.18 | 1,428,943 | -4.14(-0.62%) |
Dec 13, 2021 | 686.22 | 686.71 | 663.38 | 664.32 | 1,272,636 | -20.36(-2.97%) |
Dec 10, 2021 | 690.21 | 692.57 | 673.61 | 684.68 | 906,737 | +6.37(+0.94%) |
Dec 09, 2021 | 687.38 | 698.21 | 676.25 | 678.31 | 1,116,226 | -14.20(-2.05%) |
Dec 08, 2021 | 683.75 | 696.66 | 683.75 | 692.50 | 1,199,260 | +7.64(+1.12%) |
Dec 07, 2021 | 658.06 | 688.17 | 656.59 | 684.86 | 1,651,033 | +37.43(+5.78%) |
Dec 06, 2021 | 644.88 | 650.55 | 623.06 | 647.44 | 1,306,024 | +5.91(+0.92%) |
Dec 03, 2021 | 648.64 | 650.76 | 632.20 | 641.53 | 1,428,991 | -2.15(-0.33%) |
Dec 02, 2021 | 662.27 | 664.30 | 636.12 | 643.68 | 2,370,896 | -28.94(-4.30%) |
Dec 01, 2021 | 671.82 | 690.37 | 663.74 | 672.62 | 2,603,417 | +13.27(+2.01%) |
Nov 30, 2021 | 654.97 | 672.11 | 653.78 | 659.36 | 2,809,363 | -0.67(-0.10%) |
Nov 29, 2021 | 631.86 | 661.72 | 631.86 | 660.02 | 2,024,260 | +37.40(+6.01%) |
Nov 26, 2021 | 631.82 | 634.37 | 619.16 | 622.63 | 863,714 | -18.24(-2.85%) |
Nov 24, 2021 | 634.28 | 641.60 | 625.83 | 640.87 | 1,253,170 | -0.51(-0.08%) |
Nov 23, 2021 | 628.47 | 642.34 | 627.21 | 641.38 | 1,807,559 | +14.18(+2.26%) |
Nov 22, 2021 | 631.30 | 641.13 | 622.76 | 627.21 | 1,934,385 | +2.13(+0.34%) |
Nov 19, 2021 | 617.22 | 637.20 | 614.05 | 625.07 | 1,890,369 | +8.44(+1.37%) |
Nov 18, 2021 | 617.79 | 616.93 | 605.96 | 616.63 | 1,032,292 | +5.01(+0.82%) |
Nov 17, 2021 | 615.14 | 619.54 | 607.40 | 611.62 | 934,372 | -3.52(-0.57%) |
Nov 16, 2021 | 610.20 | 618.77 | 605.61 | 615.14 | 874,420 | +3.88(+0.63%) |
Nov 15, 2021 | 612.95 | 624.96 | 606.24 | 611.26 | 1,395,418 | +5.66(+0.94%) |
Nov 12, 2021 | 598.79 | 608.97 | 595.01 | 605.60 | 1,092,148 | +10.40(+1.75%) |
Nov 11, 2021 | 595.09 | 600.64 | 591.36 | 595.20 | 843,786 | +7.68(+1.31%) |
Nov 10, 2021 | 596.01 | 587.52 | 1,123,635 | -15.64(-2.59%) | ||
Nov 09, 2021 | 591.61 | 604.28 | 590.67 | 603.16 | 1,240,175 | +12.45(+2.11%) |
Nov 08, 2021 | 596.46 | 601.32 | 585.67 | 590.71 | 1,298,590 | +4.87(+0.83%) |
Nov 05, 2021 | 582.79 | 594.52 | 579.27 | 585.84 | 2,168,259 | +5.16(+0.89%) |
Nov 04, 2021 | 565.42 | 581.04 | 562.24 | 580.68 | 1,851,964 | +16.81(+2.98%) |
Nov 03, 2021 | 557.73 | 565.90 | 552.24 | 563.87 | 815,380 | +6.95(+1.25%) |
Nov 02, 2021 | 557.41 | 560.58 | 554.76 | 556.93 | 924,960 | +1.43(+0.26%) |
Nov 01, 2021 | 547.97 | 555.65 | 549.85 | 555.49 | 1,105,788 | +8.91(+1.63%) |
Oct 29, 2021 | 541.51 | 550.06 | 539.43 | 546.58 | 1,379,879 | -2.31(-0.42%) |
Oct 28, 2021 | 546.75 | 562.46 | 546.43 | 548.89 | 2,301,129 | +11.96(+2.23%) |
Oct 27, 2021 | 531.50 | 543.64 | 529.73 | 536.93 | 1,218,722 | +4.54(+0.85%) |
Oct 26, 2021 | 540.09 | 532.39 | 1,209,883 | -2.94(-0.55%) | ||
Oct 25, 2021 | 541.23 | 532.84 | 535.33 | 1,321,986 | -4.63(-0.86%) | |
Oct 22, 2021 | 543.12 | 558.45 | 537.59 | 539.96 | 1,935,383 | +1.28(+0.24%) |
Oct 21, 2021 | 528.46 | 539.11 | 518.88 | 538.68 | 3,159,629 | -9.78(-1.78%) |
Oct 20, 2021 | 553.40 | 555.50 | 547.06 | 548.45 | 1,743,058 | -5.17(-0.93%) |
Oct 19, 2021 | 551.98 | 560.58 | 548.77 | 553.62 | 1,545,717 | +2.07(+0.37%) |
Oct 18, 2021 | 543.12 | 552.27 | 541.89 | 551.56 | 1,286,147 | +4.10(+0.75%) |
Oct 15, 2021 | 549.42 | 551.37 | 544.47 | 547.45 | 1,365,945 | -3.36(-0.61%) |
Oct 14, 2021 | 541.76 | 550.96 | 537.56 | 550.81 | 1,598,587 | +22.81(+4.32%) |
Oct 13, 2021 | 536.29 | 541.34 | 526.71 | 528.00 | 1,293,050 | -2.30(-0.43%) |
Oct 12, 2021 | 541.03 | 541.35 | 525.93 | 530.30 | 1,315,616 | -5.49(-1.02%) |
Oct 11, 2021 | 531.61 | 544.54 | 531.49 | 535.79 | 918,986 | +2.21(+0.41%) |
Oct 08, 2021 | 541.78 | 543.07 | 532.53 | 533.58 | 894,207 | -5.49(-1.02%) |
Oct 07, 2021 | 547.03 | 547.14 | 537.55 | 539.07 | 1,086,297 | +3.86(+0.72%) |
Oct 06, 2021 | 533.42 | 541.08 | 528.41 | 535.21 | 1,638,270 | -3.93(-0.73%) |
Oct 05, 2021 | 539.90 | 546.30 | 534.02 | 539.14 | 1,242,675 | +5.52(+1.03%) |
Oct 04, 2021 | 548.91 | 549.42 | 531.80 | 533.62 | 1,691,522 | -18.93(-3.43%) |