Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 660.06 | 670.61 | 655.00 | 659.15 | 341,808 | -4.10(-0.62%) |
Dec 30, 2021 | 657.94 | 679.00 | 654.15 | 663.25 | 242,229 | +4.10(+0.62%) |
Dec 29, 2021 | 666.11 | 666.11 | 643.23 | 659.15 | 403,955 | -7.01(-1.05%) |
Dec 28, 2021 | 676.84 | 685.16 | 661.50 | 666.16 | 285,824 | -9.53(-1.41%) |
Dec 27, 2021 | 683.48 | 690.95 | 673.97 | 675.69 | 347,204 | +0.69(+0.10%) |
Dec 23, 2021 | 675.49 | 681.56 | 664.59 | 675.00 | 256,368 | -3.54(-0.52%) |
Dec 22, 2021 | 680.82 | 689.31 | 654.53 | 678.54 | 757,200 | -1.66(-0.24%) |
Dec 21, 2021 | 656.98 | 681.35 | 636.50 | 680.20 | 447,122 | +29.05(+4.46%) |
Dec 20, 2021 | 654.25 | 667.07 | 643.19 | 651.15 | 415,744 | -17.35(-2.60%) |
Dec 17, 2021 | 650.00 | 681.44 | 640.49 | 668.50 | 1,086,451 | +17.82(+2.74%) |
Dec 16, 2021 | 708.64 | 711.43 | 643.01 | 650.68 | 938,886 | -52.35(-7.45%) |
Dec 15, 2021 | 690.48 | 706.12 | 671.74 | 703.03 | 804,291 | +15.32(+2.23%) |
Dec 14, 2021 | 714.29 | 714.29 | 674.66 | 687.71 | 807,218 | -38.44(-5.29%) |
Dec 13, 2021 | 737.91 | 749.98 | 719.02 | 726.15 | 621,764 | +2.86(+0.40%) |
Dec 10, 2021 | 743.32 | 773.66 | 713.73 | 723.29 | 577,848 | -15.65(-2.12%) |
Dec 09, 2021 | 779.64 | 786.71 | 730.60 | 738.94 | 533,609 | -39.54(-5.08%) |
Dec 08, 2021 | 767.13 | 789.53 | 744.66 | 778.48 | 460,454 | +17.38(+2.28%) |
Dec 07, 2021 | 739.48 | 771.25 | 737.84 | 761.10 | 507,156 | +48.69(+6.83%) |
Dec 06, 2021 | 730.01 | 733.00 | 680.01 | 712.41 | 1,178,035 | -32.62(-4.38%) |
Dec 03, 2021 | 795.00 | 797.00 | 705.79 | 745.03 | 890,176 | -48.69(-6.13%) |
Dec 02, 2021 | 760.80 | 797.08 | 758.91 | 793.72 | 543,004 | +28.08(+3.67%) |
Dec 01, 2021 | 812.59 | 822.34 | 752.43 | 765.64 | 674,718 | -41.27(-5.11%) |
Nov 30, 2021 | 851.02 | 862.00 | 805.50 | 806.91 | 680,254 | -45.00(-5.28%) |
Nov 29, 2021 | 810.82 | 855.68 | 809.65 | 851.91 | 658,165 | +48.44(+6.03%) |
Nov 26, 2021 | 804.97 | 823.58 | 801.00 | 803.47 | 511,823 | +0.71(+0.09%) |
Nov 24, 2021 | 750.42 | 806.78 | 740.04 | 802.76 | 681,384 | +49.48(+6.57%) |
Nov 23, 2021 | 767.35 | 782.09 | 735.30 | 753.28 | 801,123 | -30.07(-3.84%) |
Nov 22, 2021 | 828.32 | 833.00 | 771.67 | 783.35 | 499,902 | -38.99(-4.74%) |
Nov 19, 2021 | 847.88 | 853.10 | 821.26 | 822.34 | 307,598 | -17.95(-2.14%) |
Nov 18, 2021 | 843.85 | 842.81 | 830.56 | 840.29 | 455,446 | +1.88(+0.22%) |
Nov 17, 2021 | 852.08 | 866.00 | 832.56 | 838.41 | 615,370 | -13.67(-1.60%) |
Nov 16, 2021 | 829.22 | 852.43 | 823.00 | 852.08 | 318,541 | +20.06(+2.41%) |
Nov 15, 2021 | 840.00 | 842.69 | 823.16 | 832.02 | 267,117 | -9.24(-1.10%) |
Nov 12, 2021 | 825.00 | 842.72 | 819.00 | 841.26 | 339,525 | +22.43(+2.74%) |
Nov 11, 2021 | 816.00 | 829.09 | 812.55 | 818.83 | 338,039 | +11.87(+1.47%) |
Nov 10, 2021 | 837.18 | 801.37 | 806.96 | 515,151 | -43.36(-5.10%) | |
Nov 09, 2021 | 820.00 | 853.68 | 819.86 | 850.32 | 551,178 | +35.02(+4.30%) |
Nov 08, 2021 | 805.02 | 820.00 | 800.03 | 815.30 | 344,994 | +12.84(+1.60%) |
Nov 05, 2021 | 821.72 | 823.99 | 799.84 | 802.46 | 473,461 | -16.62(-2.03%) |
Nov 04, 2021 | 760.00 | 820.72 | 760.00 | 819.08 | 889,989 | +42.34(+5.45%) |
Nov 03, 2021 | 789.21 | 789.50 | 760.93 | 776.74 | 767,060 | -10.59(-1.35%) |
Nov 02, 2021 | 802.48 | 804.86 | 783.01 | 787.33 | 531,564 | -16.34(-2.03%) |
Nov 01, 2021 | 814.21 | 814.70 | 796.07 | 803.67 | 401,234 | -6.56(-0.81%) |
Oct 29, 2021 | 805.00 | 814.32 | 793.57 | 810.23 | 471,166 | -4.12(-0.51%) |
Oct 28, 2021 | 798.54 | 820.40 | 798.54 | 814.35 | 383,406 | +17.40(+2.18%) |
Oct 27, 2021 | 809.00 | 823.98 | 792.13 | 796.95 | 331,063 | -8.29(-1.03%) |
Oct 26, 2021 | 814.58 | 805.24 | 299,922 | -0.46(-0.06%) | ||
Oct 25, 2021 | 820.00 | 839.77 | 803.69 | 805.70 | 359,174 | -8.46(-1.04%) |
Oct 22, 2021 | 800.06 | 819.18 | 797.14 | 814.16 | 220,863 | +11.68(+1.46%) |
Oct 21, 2021 | 791.11 | 812.98 | 791.11 | 802.48 | 327,862 | +7.09(+0.89%) |
Oct 20, 2021 | 801.00 | 806.50 | 791.02 | 795.39 | 313,371 | +4.44(+0.56%) |
Oct 19, 2021 | 803.00 | 809.83 | 788.00 | 790.95 | 746,299 | -12.08(-1.50%) |
Oct 18, 2021 | 793.07 | 805.00 | 785.05 | 803.03 | 365,289 | +12.14(+1.53%) |
Oct 15, 2021 | 792.73 | 798.98 | 770.27 | 790.89 | 510,401 | +1.83(+0.23%) |
Oct 14, 2021 | 790.04 | 817.33 | 776.51 | 789.06 | 865,874 | +2.81(+0.36%) |
Oct 13, 2021 | 766.08 | 792.73 | 765.70 | 786.25 | 977,308 | +27.98(+3.69%) |
Oct 12, 2021 | 692.57 | 814.90 | 685.93 | 758.27 | 1,980,275 | +75.55(+11.07%) |
Oct 11, 2021 | 675.00 | 696.62 | 671.40 | 682.72 | 440,864 | +2.85(+0.42%) |
Oct 08, 2021 | 685.00 | 688.00 | 671.28 | 679.87 | 460,964 | -3.76(-0.55%) |
Oct 07, 2021 | 677.56 | 691.22 | 676.00 | 683.63 | 421,222 | +16.88(+2.53%) |
Oct 06, 2021 | 640.00 | 673.92 | 638.34 | 666.75 | 482,232 | +17.90(+2.76%) |
Oct 05, 2021 | 634.20 | 657.94 | 634.01 | 648.85 | 478,310 | +15.06(+2.38%) |
Oct 04, 2021 | 678.00 | 678.26 | 622.04 | 633.79 | 888,077 | -50.44(-7.37%) |