Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 597.43 | 602.16 | 596.53 | 598.66 | 153,394 | +0.15(+0.02%) |
Dec 30, 2021 | 602.63 | 604.41 | 598.23 | 598.51 | 170,576 | -2.20(-0.37%) |
Dec 29, 2021 | 602.11 | 604.88 | 597.09 | 600.71 | 159,532 | -0.18(-0.03%) |
Dec 28, 2021 | 606.39 | 608.89 | 600.56 | 600.90 | 135,085 | -3.70(-0.61%) |
Dec 27, 2021 | 601.15 | 605.76 | 596.96 | 604.60 | 180,282 | +7.33(+1.23%) |
Dec 23, 2021 | 595.24 | 602.48 | 594.02 | 597.27 | 188,044 | +6.93(+1.17%) |
Dec 22, 2021 | 581.73 | 591.60 | 578.27 | 590.34 | 271,844 | +9.30(+1.60%) |
Dec 21, 2021 | 572.25 | 582.02 | 565.52 | 581.04 | 279,289 | +15.01(+2.65%) |
Dec 20, 2021 | 566.32 | 568.97 | 560.05 | 566.03 | 472,866 | -10.67(-1.85%) |
Dec 17, 2021 | 578.91 | 583.18 | 568.13 | 576.70 | 599,551 | -4.79(-0.82%) |
Dec 16, 2021 | 593.88 | 600.89 | 578.45 | 581.49 | 415,313 | -7.13(-1.21%) |
Dec 15, 2021 | 580.48 | 589.08 | 575.74 | 588.62 | 453,834 | +11.09(+1.92%) |
Dec 14, 2021 | 599.51 | 601.75 | 573.31 | 577.53 | 532,802 | -29.99(-4.94%) |
Dec 13, 2021 | 612.37 | 619.48 | 605.62 | 607.52 | 501,999 | -6.23(-1.02%) |
Dec 10, 2021 | 612.12 | 615.91 | 606.33 | 613.75 | 197,127 | +8.01(+1.32%) |
Dec 09, 2021 | 629.09 | 629.09 | 605.08 | 605.74 | 355,201 | -25.55(-4.05%) |
Dec 08, 2021 | 621.32 | 632.17 | 617.36 | 631.29 | 264,680 | +8.81(+1.42%) |
Dec 07, 2021 | 607.92 | 622.66 | 606.54 | 622.48 | 309,437 | +28.26(+4.76%) |
Dec 06, 2021 | 591.23 | 597.89 | 579.43 | 594.22 | 382,085 | +4.59(+0.78%) |
Dec 03, 2021 | 618.15 | 619.00 | 579.06 | 589.63 | 432,924 | -25.53(-4.15%) |
Dec 02, 2021 | 602.43 | 622.37 | 602.43 | 615.16 | 457,259 | +12.93(+2.15%) |
Dec 01, 2021 | 624.01 | 627.49 | 601.67 | 602.24 | 324,636 | -12.80(-2.08%) |
Nov 30, 2021 | 624.52 | 635.00 | 613.92 | 615.03 | 552,545 | -15.67(-2.48%) |
Nov 29, 2021 | 620.43 | 634.57 | 616.78 | 630.71 | 385,683 | +23.89(+3.94%) |
Nov 26, 2021 | 616.88 | 625.33 | 604.74 | 606.82 | 233,596 | -21.11(-3.36%) |
Nov 24, 2021 | 613.45 | 632.67 | 610.94 | 627.92 | 422,275 | +10.06(+1.63%) |
Nov 23, 2021 | 621.09 | 624.30 | 607.80 | 617.86 | 351,444 | -4.45(-0.72%) |
Nov 22, 2021 | 641.95 | 642.89 | 622.22 | 622.31 | 388,314 | -19.52(-3.04%) |
Nov 19, 2021 | 649.77 | 652.47 | 640.16 | 641.84 | 283,487 | -8.35(-1.28%) |
Nov 18, 2021 | 653.78 | 651.40 | 649.92 | 650.19 | 174,723 | -0.97(-0.15%) |
Nov 17, 2021 | 660.19 | 662.47 | 646.98 | 651.16 | 258,802 | -8.53(-1.29%) |
Nov 16, 2021 | 645.30 | 664.28 | 645.30 | 659.69 | 298,773 | +13.87(+2.15%) |
Nov 15, 2021 | 639.46 | 649.45 | 635.86 | 645.81 | 169,814 | +8.19(+1.28%) |
Nov 12, 2021 | 629.25 | 637.77 | 620.95 | 637.62 | 328,849 | +11.02(+1.76%) |
Nov 11, 2021 | 631.88 | 632.93 | 624.58 | 626.60 | 144,968 | -0.69(-0.11%) |
Nov 10, 2021 | 633.94 | 627.30 | 273,513 | -9.56(-1.50%) | ||
Nov 09, 2021 | 638.00 | 643.86 | 633.01 | 636.85 | 296,203 | -0.96(-0.15%) |
Nov 08, 2021 | 639.40 | 639.66 | 629.50 | 637.82 | 251,600 | +0.46(+0.07%) |
Nov 05, 2021 | 649.46 | 649.71 | 636.97 | 637.36 | 278,027 | -8.13(-1.26%) |
Nov 04, 2021 | 630.69 | 650.92 | 630.15 | 645.49 | 222,420 | +15.62(+2.48%) |
Nov 03, 2021 | 638.00 | 641.98 | 623.16 | 629.87 | 272,502 | -8.46(-1.33%) |
Nov 02, 2021 | 640.93 | 645.53 | 637.12 | 638.33 | 351,618 | -2.71(-0.42%) |
Nov 01, 2021 | 652.58 | 639.96 | 627.27 | 641.04 | 235,420 | -7.58(-1.17%) |
Oct 29, 2021 | 634.03 | 649.86 | 633.94 | 648.62 | 259,974 | +9.32(+1.46%) |
Oct 28, 2021 | 621.61 | 639.97 | 621.61 | 639.30 | 299,036 | +17.88(+2.88%) |
Oct 27, 2021 | 630.70 | 643.09 | 620.90 | 621.42 | 366,651 | -5.97(-0.95%) |
Oct 26, 2021 | 636.22 | 626.17 | 627.39 | 317,869 | -8.69(-1.37%) | |
Oct 25, 2021 | 633.73 | 646.46 | 625.10 | 636.08 | 396,399 | +2.87(+0.45%) |
Oct 22, 2021 | 623.12 | 633.31 | 623.12 | 633.22 | 276,763 | +12.35(+1.99%) |
Oct 21, 2021 | 608.08 | 621.85 | 606.50 | 620.86 | 262,761 | +12.75(+2.10%) |
Oct 20, 2021 | 617.79 | 620.92 | 603.69 | 608.11 | 298,630 | -7.41(-1.20%) |
Oct 19, 2021 | 609.23 | 619.09 | 607.12 | 615.53 | 243,652 | +10.87(+1.80%) |
Oct 18, 2021 | 601.05 | 606.10 | 598.01 | 604.66 | 185,586 | +3.65(+0.61%) |
Oct 15, 2021 | 605.00 | 605.00 | 599.03 | 601.01 | 220,619 | +3.35(+0.56%) |
Oct 14, 2021 | 591.66 | 598.99 | 590.45 | 597.67 | 222,426 | +14.00(+2.40%) |
Oct 13, 2021 | 586.68 | 588.70 | 578.80 | 583.67 | 224,444 | +2.98(+0.51%) |
Oct 12, 2021 | 587.88 | 587.88 | 577.75 | 580.69 | 169,062 | -1.91(-0.33%) |
Oct 11, 2021 | 581.49 | 597.92 | 579.20 | 582.60 | 226,498 | -2.84(-0.48%) |
Oct 08, 2021 | 594.50 | 596.05 | 583.64 | 585.44 | 189,008 | -8.17(-1.38%) |
Oct 07, 2021 | 590.48 | 599.24 | 590.48 | 593.62 | 294,823 | +8.35(+1.43%) |
Oct 06, 2021 | 581.47 | 587.18 | 573.65 | 585.27 | 258,484 | -2.13(-0.36%) |
Oct 05, 2021 | 576.98 | 590.03 | 576.73 | 587.39 | 309,045 | +14.46(+2.52%) |
Oct 04, 2021 | 592.76 | 594.85 | 566.00 | 572.94 | 494,031 | -22.83(-3.83%) |