Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 595.48 | 600.19 | 594.58 | 596.70 | 153,897 | +0.15(+0.02%) |
Dec 30, 2021 | 600.66 | 602.44 | 596.28 | 596.56 | 171,135 | -2.19(-0.37%) |
Dec 29, 2021 | 600.14 | 602.91 | 595.14 | 598.75 | 160,055 | -0.18(-0.03%) |
Dec 28, 2021 | 604.41 | 606.90 | 598.60 | 598.93 | 135,528 | -3.69(-0.61%) |
Dec 27, 2021 | 599.19 | 603.78 | 595.01 | 602.63 | 180,873 | +7.30(+1.23%) |
Dec 23, 2021 | 593.29 | 600.52 | 592.08 | 595.32 | 188,660 | +6.90(+1.17%) |
Dec 22, 2021 | 579.83 | 589.67 | 576.38 | 588.42 | 272,735 | +9.27(+1.60%) |
Dec 21, 2021 | 570.38 | 580.12 | 563.68 | 579.14 | 280,203 | +14.96(+2.65%) |
Dec 20, 2021 | 564.47 | 567.11 | 558.23 | 564.18 | 474,415 | -10.64(-1.85%) |
Dec 17, 2021 | 577.02 | 581.27 | 566.28 | 574.82 | 601,515 | -4.77(-0.82%) |
Dec 16, 2021 | 591.94 | 598.92 | 576.56 | 579.59 | 416,673 | -7.11(-1.21%) |
Dec 15, 2021 | 578.58 | 587.16 | 573.86 | 586.70 | 455,320 | +11.05(+1.92%) |
Dec 14, 2021 | 597.55 | 599.78 | 571.44 | 575.65 | 534,548 | -29.89(-4.94%) |
Dec 13, 2021 | 610.37 | 617.46 | 603.65 | 605.54 | 503,643 | -6.21(-1.02%) |
Dec 10, 2021 | 610.12 | 613.90 | 604.35 | 611.75 | 197,773 | +7.99(+1.32%) |
Dec 09, 2021 | 627.03 | 627.03 | 603.10 | 603.76 | 356,365 | -25.47(-4.05%) |
Dec 08, 2021 | 619.29 | 630.11 | 615.35 | 629.23 | 265,547 | +8.78(+1.42%) |
Dec 07, 2021 | 605.94 | 620.62 | 604.56 | 620.45 | 310,451 | +28.16(+4.76%) |
Dec 06, 2021 | 589.30 | 595.93 | 577.54 | 592.28 | 383,336 | +4.58(+0.78%) |
Dec 03, 2021 | 616.13 | 616.98 | 577.17 | 587.71 | 434,342 | -25.45(-4.15%) |
Dec 02, 2021 | 600.46 | 620.34 | 600.46 | 613.15 | 458,757 | +12.88(+2.15%) |
Dec 01, 2021 | 621.98 | 625.44 | 599.70 | 600.27 | 325,699 | -12.76(-2.08%) |
Nov 30, 2021 | 622.48 | 632.93 | 611.92 | 613.03 | 554,355 | -15.62(-2.48%) |
Nov 29, 2021 | 618.40 | 632.50 | 614.76 | 628.65 | 386,946 | +23.81(+3.94%) |
Nov 26, 2021 | 614.87 | 623.29 | 602.76 | 604.84 | 234,361 | -21.04(-3.36%) |
Nov 24, 2021 | 611.45 | 630.61 | 608.95 | 625.87 | 423,658 | +10.03(+1.63%) |
Nov 23, 2021 | 619.07 | 622.26 | 605.82 | 615.84 | 352,595 | -4.44(-0.72%) |
Nov 22, 2021 | 639.86 | 640.79 | 620.18 | 620.28 | 389,586 | -19.46(-3.04%) |
Nov 19, 2021 | 647.65 | 650.34 | 638.07 | 639.74 | 284,415 | -8.33(-1.28%) |
Nov 18, 2021 | 651.64 | 649.28 | 647.79 | 648.07 | 175,295 | -0.96(-0.15%) |
Nov 17, 2021 | 658.03 | 660.30 | 644.86 | 649.03 | 259,650 | -8.50(-1.29%) |
Nov 16, 2021 | 643.20 | 662.11 | 643.20 | 657.53 | 299,751 | +13.83(+2.15%) |
Nov 15, 2021 | 637.38 | 647.33 | 633.78 | 643.71 | 170,371 | +8.16(+1.28%) |
Nov 12, 2021 | 627.20 | 635.69 | 618.92 | 635.54 | 329,926 | +10.99(+1.76%) |
Nov 11, 2021 | 629.82 | 630.86 | 622.54 | 624.56 | 145,443 | -0.69(-0.11%) |
Nov 10, 2021 | 631.87 | 625.25 | 274,409 | -9.52(-1.50%) | ||
Nov 09, 2021 | 635.92 | 641.76 | 630.94 | 634.77 | 297,173 | -0.96(-0.15%) |
Nov 08, 2021 | 637.31 | 637.58 | 627.44 | 635.74 | 252,424 | +0.46(+0.07%) |
Nov 05, 2021 | 647.34 | 647.59 | 634.89 | 635.28 | 278,938 | -8.10(-1.26%) |
Nov 04, 2021 | 628.63 | 648.80 | 628.09 | 643.38 | 223,149 | +15.57(+2.48%) |
Nov 03, 2021 | 635.92 | 639.88 | 621.12 | 627.81 | 273,395 | -8.43(-1.32%) |
Nov 02, 2021 | 638.84 | 643.42 | 635.04 | 636.24 | 352,770 | -2.70(-0.42%) |
Nov 01, 2021 | 650.45 | 637.87 | 625.23 | 638.95 | 236,192 | -7.55(-1.17%) |
Oct 29, 2021 | 631.96 | 647.74 | 631.87 | 646.50 | 260,825 | +9.29(+1.46%) |
Oct 28, 2021 | 619.58 | 637.88 | 619.58 | 637.22 | 300,016 | +17.82(+2.88%) |
Oct 27, 2021 | 628.64 | 640.99 | 618.88 | 619.39 | 367,852 | -5.95(-0.95%) |
Oct 26, 2021 | 634.14 | 624.13 | 625.34 | 318,910 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.66 | 644.35 | 623.06 | 634.01 | 397,697 | +2.86(+0.45%) |
Oct 22, 2021 | 621.08 | 631.25 | 621.08 | 631.15 | 277,669 | +12.31(+1.99%) |
Oct 21, 2021 | 606.09 | 619.82 | 604.51 | 618.84 | 263,622 | +12.71(+2.10%) |
Oct 20, 2021 | 615.77 | 618.90 | 601.72 | 606.13 | 299,609 | -7.39(-1.20%) |
Oct 19, 2021 | 607.24 | 617.07 | 605.14 | 613.52 | 244,450 | +10.83(+1.80%) |
Oct 18, 2021 | 599.09 | 604.13 | 596.05 | 602.69 | 186,193 | +3.64(+0.61%) |
Oct 15, 2021 | 603.03 | 603.03 | 597.08 | 599.05 | 221,342 | +3.33(+0.56%) |
Oct 14, 2021 | 589.73 | 597.04 | 588.52 | 595.72 | 223,154 | +13.95(+2.40%) |
Oct 13, 2021 | 584.77 | 586.78 | 576.91 | 581.76 | 225,179 | +2.96(+0.51%) |
Oct 12, 2021 | 585.96 | 585.96 | 575.87 | 578.80 | 169,616 | -1.90(-0.33%) |
Oct 11, 2021 | 579.59 | 595.97 | 577.31 | 580.70 | 227,240 | -2.83(-0.48%) |
Oct 08, 2021 | 592.56 | 594.10 | 581.73 | 583.53 | 189,627 | -8.15(-1.38%) |
Oct 07, 2021 | 588.55 | 597.28 | 588.55 | 591.68 | 295,789 | +8.32(+1.43%) |
Oct 06, 2021 | 579.57 | 585.26 | 571.77 | 583.36 | 259,331 | -2.12(-0.36%) |
Oct 05, 2021 | 575.09 | 588.10 | 574.85 | 585.48 | 310,057 | +14.41(+2.52%) |
Oct 04, 2021 | 590.82 | 592.90 | 564.15 | 571.07 | 495,650 | -22.75(-3.83%) |