Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 854.08 | 858.26 | 852.37 | 854.29 | 230,523 | +1.68(+0.20%) |
Dec 30, 2021 | 850.71 | 856.62 | 845.81 | 852.61 | 338,608 | +3.77(+0.44%) |
Dec 29, 2021 | 859.62 | 861.19 | 846.93 | 848.84 | 420,066 | -11.29(-1.31%) |
Dec 28, 2021 | 861.96 | 866.88 | 859.49 | 860.13 | 412,811 | -0.70(-0.08%) |
Dec 27, 2021 | 857.31 | 861.35 | 850.97 | 860.83 | 440,367 | +8.07(+0.95%) |
Dec 23, 2021 | 852.63 | 861.55 | 851.05 | 852.76 | 446,190 | +2.22(+0.26%) |
Dec 22, 2021 | 850.56 | 856.82 | 847.25 | 850.54 | 375,459 | +0.62(+0.07%) |
Dec 21, 2021 | 844.35 | 853.01 | 840.00 | 849.91 | 408,871 | +12.67(+1.51%) |
Dec 20, 2021 | 839.68 | 840.62 | 825.14 | 837.24 | 588,917 | -15.19(-1.78%) |
Dec 17, 2021 | 856.31 | 862.14 | 842.94 | 852.43 | 779,254 | -7.45(-0.87%) |
Dec 16, 2021 | 863.53 | 870.62 | 855.04 | 859.88 | 507,970 | +6.20(+0.73%) |
Dec 15, 2021 | 845.13 | 853.98 | 831.42 | 853.68 | 499,287 | +11.69(+1.39%) |
Dec 14, 2021 | 849.10 | 854.20 | 833.27 | 841.99 | 888,391 | -14.26(-1.67%) |
Dec 13, 2021 | 862.17 | 863.56 | 852.96 | 856.25 | 496,559 | -7.00(-0.81%) |
Dec 10, 2021 | 863.96 | 867.01 | 857.95 | 863.25 | 485,999 | +5.67(+0.66%) |
Dec 09, 2021 | 857.39 | 864.90 | 853.48 | 857.57 | 403,644 | -4.46(-0.52%) |
Dec 08, 2021 | 866.34 | 869.78 | 853.71 | 862.03 | 443,134 | +2.74(+0.32%) |
Dec 07, 2021 | 850.69 | 862.61 | 847.73 | 859.29 | 679,996 | +22.60(+2.70%) |
Dec 06, 2021 | 840.92 | 845.32 | 830.83 | 836.69 | 474,519 | +1.18(+0.14%) |
Dec 03, 2021 | 857.37 | 858.21 | 824.56 | 835.51 | 690,577 | -17.91(-2.10%) |
Dec 02, 2021 | 837.32 | 858.26 | 836.99 | 853.42 | 679,068 | +17.20(+2.06%) |
Dec 01, 2021 | 855.88 | 863.26 | 835.71 | 836.22 | 762,214 | -3.98(-0.47%) |
Nov 30, 2021 | 854.13 | 859.12 | 837.79 | 840.20 | 1,137,944 | -21.72(-2.52%) |
Nov 29, 2021 | 849.64 | 868.20 | 841.32 | 861.92 | 657,442 | +24.48(+2.92%) |
Nov 26, 2021 | 838.49 | 848.97 | 832.99 | 837.44 | 584,868 | -27.01(-3.12%) |
Nov 24, 2021 | 865.93 | 872.52 | 859.22 | 864.45 | 472,556 | -4.38(-0.50%) |
Nov 23, 2021 | 856.60 | 869.96 | 852.87 | 868.82 | 738,743 | +14.95(+1.75%) |
Nov 22, 2021 | 854.49 | 863.69 | 847.96 | 853.87 | 600,281 | +4.07(+0.48%) |
Nov 19, 2021 | 856.72 | 859.59 | 845.23 | 849.80 | 795,844 | -7.26(-0.85%) |
Nov 18, 2021 | 868.31 | 858.07 | 853.31 | 857.06 | 734,710 | -8.15(-0.94%) |
Nov 17, 2021 | 877.20 | 878.95 | 856.50 | 865.21 | 728,760 | -16.17(-1.83%) |
Nov 16, 2021 | 885.36 | 888.51 | 874.21 | 881.38 | 496,408 | -3.99(-0.45%) |
Nov 15, 2021 | 901.87 | 902.32 | 883.29 | 885.36 | 730,634 | -16.95(-1.88%) |
Nov 12, 2021 | 902.34 | 903.86 | 893.79 | 902.31 | 417,249 | +5.47(+0.61%) |
Nov 11, 2021 | 890.49 | 900.30 | 889.79 | 896.84 | 287,388 | +5.93(+0.67%) |
Nov 10, 2021 | 893.50 | 890.91 | 366,796 | -7.00(-0.78%) | ||
Nov 09, 2021 | 894.17 | 902.58 | 885.05 | 897.91 | 424,361 | +0.82(+0.09%) |
Nov 08, 2021 | 891.64 | 897.99 | 889.33 | 897.09 | 400,937 | +9.99(+1.13%) |
Nov 05, 2021 | 893.79 | 899.02 | 883.62 | 887.10 | 366,159 | +0.99(+0.11%) |
Nov 04, 2021 | 887.84 | 895.44 | 879.67 | 886.11 | 377,876 | +2.17(+0.25%) |
Nov 03, 2021 | 884.37 | 885.84 | 877.05 | 883.93 | 416,947 | +3.58(+0.41%) |
Nov 02, 2021 | 868.93 | 883.21 | 865.96 | 880.36 | 411,011 | +10.79(+1.24%) |
Nov 01, 2021 | 879.74 | 876.28 | 863.48 | 869.56 | 429,321 | -6.72(-0.77%) |
Oct 29, 2021 | 864.69 | 880.37 | 864.30 | 876.28 | 521,878 | +7.41(+0.85%) |
Oct 28, 2021 | 851.00 | 869.19 | 851.00 | 868.87 | 379,202 | +16.91(+1.99%) |
Oct 27, 2021 | 863.95 | 872.47 | 851.32 | 851.95 | 487,571 | -13.29(-1.54%) |
Oct 26, 2021 | 867.07 | 865.25 | 407,010 | +6.35(+0.74%) | ||
Oct 25, 2021 | 853.13 | 865.57 | 847.08 | 858.89 | 487,106 | +9.07(+1.07%) |
Oct 22, 2021 | 840.37 | 850.83 | 835.92 | 849.82 | 400,627 | +10.45(+1.24%) |
Oct 21, 2021 | 838.63 | 845.06 | 836.75 | 839.37 | 358,888 | +0.73(+0.09%) |
Oct 20, 2021 | 840.79 | 841.31 | 833.18 | 838.63 | 409,717 | +1.19(+0.14%) |
Oct 19, 2021 | 835.28 | 840.22 | 831.11 | 837.45 | 439,765 | +4.96(+0.60%) |
Oct 18, 2021 | 837.77 | 842.58 | 830.82 | 832.49 | 582,504 | -10.17(-1.21%) |
Oct 15, 2021 | 840.20 | 850.06 | 830.37 | 842.66 | 1,101,428 | +13.70(+1.65%) |
Oct 14, 2021 | 819.20 | 832.87 | 805.50 | 828.96 | 864,426 | +22.94(+2.85%) |
Oct 13, 2021 | 800.62 | 814.67 | 791.34 | 806.02 | 1,565,356 | +29.37(+3.78%) |
Oct 12, 2021 | 783.34 | 783.34 | 772.35 | 776.65 | 885,820 | -3.29(-0.42%) |
Oct 11, 2021 | 781.19 | 799.33 | 778.91 | 779.93 | 572,537 | -4.34(-0.55%) |
Oct 08, 2021 | 780.15 | 786.37 | 777.00 | 784.27 | 377,131 | +1.90(+0.24%) |
Oct 07, 2021 | 785.31 | 794.17 | 781.54 | 782.37 | 467,302 | +4.46(+0.57%) |
Oct 06, 2021 | 769.89 | 778.15 | 762.50 | 777.91 | 508,773 | -1.14(-0.15%) |
Oct 05, 2021 | 770.10 | 783.75 | 764.31 | 779.05 | 479,347 | +12.28(+1.60%) |
Oct 04, 2021 | 777.51 | 783.93 | 760.65 | 766.77 | 641,683 | -15.17(-1.94%) |