Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 811.48 | 817.56 | 807.96 | 810.30 | 290,849 | +0.34(+0.04%) |
Dec 30, 2021 | 807.41 | 811.51 | 798.53 | 809.96 | 249,727 | +3.34(+0.41%) |
Dec 29, 2021 | 804.71 | 808.44 | 798.31 | 806.62 | 259,591 | +3.82(+0.48%) |
Dec 28, 2021 | 800.02 | 806.81 | 795.02 | 802.80 | 253,552 | +2.78(+0.35%) |
Dec 27, 2021 | 788.54 | 800.03 | 784.03 | 800.02 | 309,913 | +15.66(+2.00%) |
Dec 23, 2021 | 785.54 | 787.29 | 779.71 | 784.36 | 452,161 | +0.03(+0.00%) |
Dec 22, 2021 | 776.12 | 784.99 | 772.03 | 784.33 | 347,859 | +13.56(+1.76%) |
Dec 21, 2021 | 770.77 | 793.57 | 765.65 | 770.77 | 528,699 | -17.02(-2.16%) |
Dec 20, 2021 | 782.87 | 792.08 | 777.90 | 787.80 | 470,674 | +0.09(+0.01%) |
Dec 17, 2021 | 777.53 | 795.97 | 777.53 | 787.71 | 747,737 | -0.61(-0.08%) |
Dec 16, 2021 | 785.80 | 794.83 | 784.06 | 788.32 | 402,108 | +5.57(+0.71%) |
Dec 15, 2021 | 777.18 | 786.95 | 773.61 | 782.76 | 482,883 | +10.79(+1.40%) |
Dec 14, 2021 | 780.75 | 780.75 | 757.11 | 771.97 | 550,434 | -9.90(-1.27%) |
Dec 13, 2021 | 760.44 | 786.42 | 760.44 | 781.88 | 425,982 | +17.51(+2.29%) |
Dec 10, 2021 | 767.50 | 768.49 | 760.38 | 764.36 | 318,926 | -1.21(-0.16%) |
Dec 09, 2021 | 780.12 | 780.12 | 759.52 | 765.58 | 258,238 | -14.66(-1.88%) |
Dec 08, 2021 | 776.85 | 781.35 | 768.69 | 780.24 | 335,982 | +1.53(+0.20%) |
Dec 07, 2021 | 770.05 | 784.51 | 766.95 | 778.70 | 330,411 | +15.70(+2.06%) |
Dec 06, 2021 | 762.10 | 766.25 | 756.06 | 763.00 | 312,412 | +2.34(+0.31%) |
Dec 03, 2021 | 773.11 | 773.68 | 750.69 | 760.67 | 410,490 | -4.39(-0.57%) |
Dec 02, 2021 | 769.81 | 771.37 | 758.41 | 765.05 | 477,786 | -4.64(-0.60%) |
Dec 01, 2021 | 781.25 | 788.42 | 768.76 | 769.69 | 870,625 | -8.38(-1.08%) |
Nov 30, 2021 | 782.95 | 798.36 | 776.74 | 778.07 | 1,115,809 | -7.47(-0.95%) |
Nov 29, 2021 | 763.35 | 787.59 | 757.38 | 785.54 | 562,696 | +25.06(+3.30%) |
Nov 26, 2021 | 763.15 | 779.60 | 756.36 | 760.48 | 339,570 | -3.59(-0.47%) |
Nov 24, 2021 | 749.28 | 764.65 | 738.68 | 764.08 | 339,855 | +17.46(+2.34%) |
Nov 23, 2021 | 745.28 | 749.27 | 738.63 | 746.61 | 756,937 | +2.06(+0.28%) |
Nov 22, 2021 | 754.38 | 755.48 | 742.02 | 744.55 | 554,291 | -10.85(-1.44%) |
Nov 19, 2021 | 766.38 | 767.11 | 754.36 | 755.40 | 685,054 | -4.13(-0.54%) |
Nov 18, 2021 | 766.38 | 760.26 | 758.78 | 759.53 | 345,465 | -4.94(-0.65%) |
Nov 17, 2021 | 766.26 | 769.92 | 762.26 | 764.47 | 635,967 | +2.78(+0.36%) |
Nov 16, 2021 | 764.73 | 768.30 | 761.38 | 761.69 | 441,028 | +0.12(+0.02%) |
Nov 15, 2021 | 740.48 | 763.63 | 740.14 | 761.57 | 774,778 | +21.43(+2.90%) |
Nov 12, 2021 | 746.26 | 746.27 | 739.01 | 740.14 | 602,672 | +0.69(+0.09%) |
Nov 11, 2021 | 752.13 | 752.49 | 735.58 | 739.45 | 429,567 | -6.43(-0.86%) |
Nov 10, 2021 | 759.92 | 744.12 | 745.88 | 451,939 | -15.63(-2.05%) | |
Nov 09, 2021 | 754.81 | 767.98 | 752.32 | 761.52 | 312,373 | +10.39(+1.38%) |
Nov 08, 2021 | 747.40 | 756.77 | 734.99 | 751.12 | 444,558 | +4.75(+0.64%) |
Nov 05, 2021 | 771.49 | 771.49 | 744.77 | 746.37 | 573,767 | -20.68(-2.70%) |
Nov 04, 2021 | 771.26 | 772.67 | 749.13 | 767.05 | 666,509 | -32.73(-4.09%) |
Nov 03, 2021 | 805.15 | 808.49 | 790.48 | 799.79 | 222,698 | +0.93(+0.12%) |
Nov 02, 2021 | 795.32 | 807.46 | 791.42 | 798.86 | 293,103 | +6.16(+0.78%) |
Nov 01, 2021 | 798.66 | 799.01 | 783.81 | 792.70 | 382,872 | -6.31(-0.79%) |
Oct 29, 2021 | 803.73 | 810.50 | 795.53 | 799.01 | 536,753 | -9.77(-1.21%) |
Oct 28, 2021 | 787.32 | 809.29 | 808.78 | 347,137 | +21.46(+2.73%) | |
Oct 27, 2021 | 805.21 | 810.89 | 786.93 | 787.32 | 319,839 | -6.71(-0.85%) |
Oct 26, 2021 | 788.54 | 796.62 | 794.03 | 292,962 | +8.66(+1.10%) | |
Oct 25, 2021 | 783.01 | 791.79 | 778.28 | 785.37 | 326,925 | +1.68(+0.21%) |
Oct 22, 2021 | 778.68 | 787.05 | 774.87 | 783.69 | 323,554 | +10.37(+1.34%) |
Oct 21, 2021 | 762.53 | 778.09 | 756.70 | 773.33 | 441,042 | +15.58(+2.06%) |
Oct 20, 2021 | 744.22 | 759.62 | 744.22 | 757.75 | 479,522 | +13.53(+1.82%) |
Oct 19, 2021 | 739.78 | 744.54 | 734.15 | 744.22 | 575,857 | +11.36(+1.55%) |
Oct 18, 2021 | 740.18 | 746.44 | 732.02 | 732.86 | 497,615 | -13.00(-1.74%) |
Oct 15, 2021 | 737.12 | 748.82 | 733.16 | 745.86 | 570,126 | +11.21(+1.53%) |
Oct 14, 2021 | 734.35 | 740.96 | 731.36 | 734.66 | 370,323 | +5.92(+0.81%) |
Oct 13, 2021 | 721.38 | 732.98 | 721.38 | 728.74 | 404,991 | +3.84(+0.53%) |
Oct 12, 2021 | 714.70 | 725.85 | 712.29 | 724.90 | 368,774 | +8.99(+1.26%) |
Oct 11, 2021 | 719.88 | 720.69 | 710.93 | 715.91 | 336,038 | -0.91(-0.13%) |
Oct 08, 2021 | 728.00 | 730.35 | 714.02 | 716.82 | 491,138 | -14.82(-2.03%) |
Oct 07, 2021 | 730.91 | 739.67 | 726.28 | 731.64 | 561,003 | +3.98(+0.55%) |
Oct 06, 2021 | 727.36 | 731.44 | 713.88 | 727.66 | 760,487 | +2.15(+0.30%) |
Oct 05, 2021 | 738.81 | 741.46 | 721.29 | 725.51 | 707,559 | -24.38(-3.25%) |
Oct 04, 2021 | 754.86 | 759.56 | 744.14 | 749.89 | 424,900 | -3.54(-0.47%) |