Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 807.13 | 813.18 | 803.63 | 805.96 | 292,415 | +0.33(+0.04%) |
Dec 30, 2021 | 803.09 | 807.16 | 794.26 | 805.62 | 251,072 | +3.33(+0.41%) |
Dec 29, 2021 | 800.40 | 804.11 | 794.04 | 802.30 | 260,989 | +3.80(+0.48%) |
Dec 28, 2021 | 795.73 | 802.49 | 790.76 | 798.50 | 254,917 | +2.76(+0.35%) |
Dec 27, 2021 | 784.32 | 795.74 | 779.83 | 795.73 | 311,582 | +15.58(+2.00%) |
Dec 23, 2021 | 781.34 | 783.07 | 775.53 | 780.15 | 454,596 | +0.03(+0.00%) |
Dec 22, 2021 | 771.96 | 780.78 | 767.89 | 780.13 | 349,733 | +13.48(+1.76%) |
Dec 21, 2021 | 766.64 | 789.32 | 761.55 | 766.64 | 531,546 | -16.93(-2.16%) |
Dec 20, 2021 | 778.68 | 787.84 | 773.73 | 783.58 | 473,209 | +0.09(+0.01%) |
Dec 17, 2021 | 773.36 | 791.70 | 773.36 | 783.49 | 751,764 | -0.61(-0.08%) |
Dec 16, 2021 | 781.59 | 790.57 | 779.86 | 784.10 | 404,273 | +5.54(+0.71%) |
Dec 15, 2021 | 773.02 | 782.73 | 769.46 | 778.56 | 485,483 | +10.73(+1.40%) |
Dec 14, 2021 | 776.57 | 776.57 | 753.06 | 767.84 | 553,399 | -9.85(-1.27%) |
Dec 13, 2021 | 756.36 | 782.20 | 756.36 | 777.69 | 428,276 | +17.42(+2.29%) |
Dec 10, 2021 | 763.38 | 764.38 | 756.31 | 760.27 | 320,643 | -1.21(-0.16%) |
Dec 09, 2021 | 775.94 | 775.94 | 755.45 | 761.48 | 259,629 | -14.58(-1.88%) |
Dec 08, 2021 | 772.68 | 777.16 | 764.58 | 776.06 | 337,792 | +1.52(+0.20%) |
Dec 07, 2021 | 765.93 | 780.31 | 762.84 | 774.53 | 332,191 | +15.62(+2.06%) |
Dec 06, 2021 | 758.02 | 762.15 | 752.01 | 758.92 | 314,094 | +2.33(+0.31%) |
Dec 03, 2021 | 768.97 | 769.54 | 746.67 | 756.59 | 412,701 | -4.36(-0.57%) |
Dec 02, 2021 | 765.69 | 767.24 | 754.35 | 760.96 | 480,359 | -4.61(-0.60%) |
Dec 01, 2021 | 777.07 | 784.20 | 764.64 | 765.57 | 875,314 | -8.34(-1.08%) |
Nov 30, 2021 | 778.75 | 794.09 | 772.58 | 773.90 | 1,121,818 | -7.43(-0.95%) |
Nov 29, 2021 | 759.26 | 783.37 | 753.33 | 781.34 | 565,726 | +24.93(+3.30%) |
Nov 26, 2021 | 759.06 | 775.42 | 752.31 | 756.41 | 341,399 | -3.57(-0.47%) |
Nov 24, 2021 | 745.27 | 760.55 | 734.72 | 759.98 | 341,685 | +17.37(+2.34%) |
Nov 23, 2021 | 741.29 | 745.26 | 734.67 | 742.61 | 761,014 | +2.05(+0.28%) |
Nov 22, 2021 | 750.34 | 751.43 | 738.05 | 740.56 | 557,277 | -10.79(-1.44%) |
Nov 19, 2021 | 762.28 | 763.00 | 750.32 | 751.35 | 688,743 | -4.11(-0.54%) |
Nov 18, 2021 | 762.27 | 756.19 | 754.71 | 755.46 | 347,325 | -4.92(-0.65%) |
Nov 17, 2021 | 762.16 | 765.79 | 758.17 | 760.37 | 639,392 | +2.76(+0.36%) |
Nov 16, 2021 | 760.63 | 764.18 | 757.31 | 757.61 | 443,403 | +0.12(+0.02%) |
Nov 15, 2021 | 736.51 | 759.54 | 736.17 | 757.49 | 778,951 | +21.31(+2.90%) |
Nov 12, 2021 | 742.27 | 742.28 | 735.05 | 736.17 | 605,918 | +0.68(+0.09%) |
Nov 11, 2021 | 748.10 | 748.46 | 731.64 | 735.49 | 431,880 | -6.40(-0.86%) |
Nov 10, 2021 | 755.85 | 740.13 | 741.89 | 454,373 | -15.55(-2.05%) | |
Nov 09, 2021 | 750.76 | 763.87 | 748.29 | 757.44 | 314,055 | +10.34(+1.38%) |
Nov 08, 2021 | 743.40 | 752.72 | 731.05 | 747.10 | 446,953 | +4.73(+0.64%) |
Nov 05, 2021 | 767.36 | 767.36 | 740.78 | 742.37 | 576,857 | -20.57(-2.70%) |
Nov 04, 2021 | 767.13 | 768.53 | 745.12 | 762.95 | 670,098 | -32.55(-4.09%) |
Nov 03, 2021 | 800.84 | 804.16 | 786.25 | 795.50 | 223,897 | +0.92(+0.12%) |
Nov 02, 2021 | 791.06 | 803.13 | 787.18 | 794.58 | 294,681 | +6.12(+0.78%) |
Nov 01, 2021 | 794.38 | 794.73 | 779.61 | 788.46 | 384,934 | -6.27(-0.79%) |
Oct 29, 2021 | 799.42 | 806.16 | 791.27 | 794.73 | 539,644 | -9.71(-1.21%) |
Oct 28, 2021 | 783.10 | 804.96 | 804.45 | 349,007 | +21.34(+2.73%) | |
Oct 27, 2021 | 800.89 | 806.54 | 782.71 | 783.10 | 321,562 | -6.67(-0.85%) |
Oct 26, 2021 | 784.32 | 792.36 | 789.78 | 294,540 | +8.61(+1.10%) | |
Oct 25, 2021 | 778.82 | 787.54 | 774.11 | 781.16 | 328,686 | +1.67(+0.21%) |
Oct 22, 2021 | 774.51 | 782.84 | 770.72 | 779.49 | 325,296 | +10.31(+1.34%) |
Oct 21, 2021 | 758.45 | 773.92 | 752.64 | 769.18 | 443,417 | +15.49(+2.06%) |
Oct 20, 2021 | 740.24 | 755.55 | 740.24 | 753.69 | 482,105 | +13.45(+1.82%) |
Oct 19, 2021 | 735.82 | 740.55 | 730.22 | 740.24 | 578,958 | +11.30(+1.55%) |
Oct 18, 2021 | 736.22 | 742.44 | 728.10 | 728.94 | 500,295 | -12.93(-1.74%) |
Oct 15, 2021 | 733.17 | 744.81 | 729.23 | 741.87 | 573,197 | +11.15(+1.53%) |
Oct 14, 2021 | 730.42 | 736.99 | 727.44 | 730.72 | 372,318 | +5.89(+0.81%) |
Oct 13, 2021 | 717.52 | 729.05 | 717.52 | 724.84 | 407,172 | +3.82(+0.53%) |
Oct 12, 2021 | 710.87 | 721.96 | 708.48 | 721.02 | 370,760 | +8.94(+1.26%) |
Oct 11, 2021 | 716.02 | 716.83 | 707.12 | 712.08 | 337,847 | -0.90(-0.13%) |
Oct 08, 2021 | 724.11 | 726.44 | 710.19 | 712.98 | 493,783 | -14.74(-2.03%) |
Oct 07, 2021 | 726.99 | 735.71 | 722.39 | 727.72 | 564,024 | +3.96(+0.55%) |
Oct 06, 2021 | 723.46 | 727.52 | 710.05 | 723.76 | 764,583 | +2.14(+0.30%) |
Oct 05, 2021 | 734.85 | 737.49 | 717.43 | 721.63 | 711,369 | -24.25(-3.25%) |
Oct 04, 2021 | 750.81 | 755.49 | 740.15 | 745.88 | 427,188 | -3.52(-0.47%) |