Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 595.47 | 600.18 | 594.57 | 596.69 | 153,900 | +0.15(+0.02%) |
Dec 30, 2021 | 600.65 | 602.43 | 596.26 | 596.55 | 171,138 | -2.19(-0.37%) |
Dec 29, 2021 | 600.13 | 602.90 | 595.12 | 598.74 | 160,058 | -0.18(-0.03%) |
Dec 28, 2021 | 604.40 | 606.89 | 598.59 | 598.92 | 135,530 | -3.69(-0.61%) |
Dec 27, 2021 | 599.18 | 603.77 | 595.00 | 602.61 | 180,876 | +7.30(+1.23%) |
Dec 23, 2021 | 593.28 | 600.50 | 592.07 | 595.31 | 188,664 | +6.90(+1.17%) |
Dec 22, 2021 | 579.82 | 589.66 | 576.37 | 588.40 | 272,740 | +9.27(+1.60%) |
Dec 21, 2021 | 570.37 | 580.11 | 563.67 | 579.13 | 280,209 | +14.96(+2.65%) |
Dec 20, 2021 | 564.46 | 567.10 | 558.21 | 564.17 | 474,424 | -10.63(-1.85%) |
Dec 17, 2021 | 577.01 | 581.26 | 566.27 | 574.81 | 601,527 | -4.77(-0.82%) |
Dec 16, 2021 | 591.93 | 598.91 | 576.55 | 579.58 | 416,681 | -7.11(-1.21%) |
Dec 15, 2021 | 578.57 | 587.15 | 573.85 | 586.69 | 455,329 | +11.05(+1.92%) |
Dec 14, 2021 | 597.54 | 599.77 | 571.43 | 575.64 | 534,558 | -29.89(-4.94%) |
Dec 13, 2021 | 610.36 | 617.45 | 603.64 | 605.53 | 503,653 | -6.21(-1.02%) |
Dec 10, 2021 | 610.11 | 613.89 | 604.34 | 611.74 | 197,777 | +7.99(+1.32%) |
Dec 09, 2021 | 627.02 | 627.02 | 603.09 | 603.75 | 356,372 | -25.47(-4.05%) |
Dec 08, 2021 | 619.28 | 630.10 | 615.33 | 629.22 | 265,552 | +8.78(+1.42%) |
Dec 07, 2021 | 605.92 | 620.61 | 604.55 | 620.44 | 310,457 | +28.17(+4.76%) |
Dec 06, 2021 | 589.29 | 595.92 | 577.53 | 592.27 | 383,344 | +4.58(+0.78%) |
Dec 03, 2021 | 616.12 | 616.97 | 577.16 | 587.69 | 434,351 | -25.45(-4.15%) |
Dec 02, 2021 | 600.45 | 620.33 | 600.45 | 613.14 | 458,766 | +12.88(+2.15%) |
Dec 01, 2021 | 621.97 | 625.43 | 599.69 | 600.26 | 325,706 | -12.76(-2.08%) |
Nov 30, 2021 | 622.47 | 632.92 | 611.90 | 613.01 | 554,366 | -15.62(-2.48%) |
Nov 29, 2021 | 618.39 | 632.49 | 614.75 | 628.64 | 386,954 | +23.81(+3.94%) |
Nov 26, 2021 | 614.86 | 623.28 | 602.75 | 604.82 | 234,366 | -21.04(-3.36%) |
Nov 24, 2021 | 611.44 | 630.59 | 608.93 | 625.86 | 423,667 | +10.03(+1.63%) |
Nov 23, 2021 | 619.05 | 622.25 | 605.80 | 615.83 | 352,602 | -4.44(-0.72%) |
Nov 22, 2021 | 639.85 | 640.78 | 620.17 | 620.27 | 389,594 | -19.46(-3.04%) |
Nov 19, 2021 | 647.64 | 650.33 | 638.05 | 639.73 | 284,421 | -8.33(-1.28%) |
Nov 18, 2021 | 651.63 | 649.26 | 647.78 | 648.05 | 175,299 | -0.97(-0.15%) |
Nov 17, 2021 | 658.02 | 660.29 | 644.85 | 649.02 | 259,655 | -8.50(-1.29%) |
Nov 16, 2021 | 643.19 | 662.10 | 643.19 | 657.52 | 299,757 | +13.83(+2.15%) |
Nov 15, 2021 | 637.36 | 647.32 | 633.77 | 643.69 | 170,374 | +8.16(+1.28%) |
Nov 12, 2021 | 627.18 | 635.68 | 618.91 | 635.53 | 329,932 | +10.98(+1.76%) |
Nov 11, 2021 | 629.80 | 630.85 | 622.53 | 624.55 | 145,446 | -0.69(-0.11%) |
Nov 10, 2021 | 631.86 | 625.24 | 274,415 | -9.52(-1.50%) | ||
Nov 09, 2021 | 635.91 | 641.74 | 630.93 | 634.76 | 297,179 | -0.96(-0.15%) |
Nov 08, 2021 | 637.30 | 637.56 | 627.43 | 635.72 | 252,429 | +0.46(+0.07%) |
Nov 05, 2021 | 647.32 | 647.58 | 634.88 | 635.27 | 278,944 | -8.10(-1.26%) |
Nov 04, 2021 | 628.62 | 648.78 | 628.08 | 643.37 | 223,153 | +15.57(+2.48%) |
Nov 03, 2021 | 635.91 | 639.87 | 621.11 | 627.80 | 273,400 | -8.43(-1.32%) |
Nov 02, 2021 | 638.83 | 643.41 | 635.02 | 636.23 | 352,777 | -2.70(-0.42%) |
Nov 01, 2021 | 650.44 | 637.85 | 625.21 | 638.93 | 236,196 | -7.56(-1.17%) |
Oct 29, 2021 | 631.95 | 647.72 | 631.85 | 646.49 | 260,831 | +9.29(+1.46%) |
Oct 28, 2021 | 619.56 | 637.86 | 619.56 | 637.20 | 300,022 | +17.82(+2.88%) |
Oct 27, 2021 | 628.63 | 640.98 | 618.86 | 619.38 | 367,859 | -5.95(-0.95%) |
Oct 26, 2021 | 634.13 | 624.12 | 625.33 | 318,916 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.65 | 644.34 | 623.04 | 633.99 | 397,705 | +2.86(+0.45%) |
Oct 22, 2021 | 621.07 | 631.23 | 621.07 | 631.13 | 277,675 | +12.31(+1.99%) |
Oct 21, 2021 | 606.08 | 619.81 | 604.50 | 618.83 | 263,627 | +12.71(+2.10%) |
Oct 20, 2021 | 615.76 | 618.88 | 601.71 | 606.12 | 299,614 | -7.39(-1.20%) |
Oct 19, 2021 | 607.23 | 617.05 | 605.12 | 613.51 | 244,455 | +10.83(+1.80%) |
Oct 18, 2021 | 599.08 | 604.11 | 596.04 | 602.67 | 186,197 | +3.64(+0.61%) |
Oct 15, 2021 | 603.01 | 603.01 | 597.06 | 599.04 | 221,346 | +3.34(+0.56%) |
Oct 14, 2021 | 589.71 | 597.02 | 588.51 | 595.70 | 223,159 | +13.95(+2.40%) |
Oct 13, 2021 | 584.75 | 586.77 | 576.90 | 581.75 | 225,184 | +2.97(+0.51%) |
Oct 12, 2021 | 585.95 | 585.95 | 575.86 | 578.78 | 169,620 | -1.91(-0.33%) |
Oct 11, 2021 | 579.58 | 595.96 | 577.30 | 580.69 | 227,245 | -2.83(-0.48%) |
Oct 08, 2021 | 592.55 | 594.09 | 581.72 | 583.52 | 189,631 | -8.15(-1.38%) |
Oct 07, 2021 | 588.54 | 597.27 | 588.54 | 591.67 | 295,795 | +8.32(+1.43%) |
Oct 06, 2021 | 579.56 | 585.25 | 571.76 | 583.35 | 259,336 | -2.12(-0.36%) |
Oct 05, 2021 | 575.08 | 588.09 | 574.84 | 585.46 | 310,063 | +14.41(+2.52%) |
Oct 04, 2021 | 590.81 | 592.89 | 564.14 | 571.05 | 495,659 | -22.75(-3.83%) |