Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 669.13 | 675.39 | 666.65 | 667.59 | 33,415 | -4.43(-0.66%) |
Dec 30, 2021 | 672.89 | 678.67 | 671.15 | 672.02 | 36,350 | -1.74(-0.26%) |
Dec 29, 2021 | 667.35 | 676.61 | 667.35 | 673.76 | 34,525 | +9.44(+1.42%) |
Dec 28, 2021 | 660.62 | 668.30 | 660.62 | 664.32 | 40,703 | +1.48(+0.22%) |
Dec 27, 2021 | 650.48 | 663.15 | 650.48 | 662.84 | 48,765 | +10.01(+1.53%) |
Dec 23, 2021 | 644.81 | 654.27 | 644.81 | 652.83 | 38,742 | +10.32(+1.61%) |
Dec 22, 2021 | 642.70 | 647.69 | 640.01 | 642.51 | 55,878 | +0.84(+0.13%) |
Dec 21, 2021 | 640.03 | 644.85 | 635.23 | 641.67 | 88,802 | +6.72(+1.06%) |
Dec 20, 2021 | 651.78 | 651.78 | 630.81 | 634.95 | 79,702 | -22.88(-3.48%) |
Dec 17, 2021 | 668.34 | 671.24 | 656.93 | 657.83 | 153,965 | -11.66(-1.74%) |
Dec 16, 2021 | 675.81 | 679.64 | 667.00 | 669.49 | 65,143 | -2.28(-0.34%) |
Dec 15, 2021 | 675.56 | 676.92 | 667.75 | 671.77 | 64,434 | -4.15(-0.61%) |
Dec 14, 2021 | 675.68 | 689.80 | 675.11 | 675.92 | 70,380 | +0.96(+0.14%) |
Dec 13, 2021 | 672.77 | 680.78 | 665.56 | 674.96 | 58,682 | -0.84(-0.12%) |
Dec 10, 2021 | 674.81 | 677.48 | 672.34 | 675.80 | 32,781 | +2.84(+0.42%) |
Dec 09, 2021 | 669.84 | 678.32 | 668.41 | 672.96 | 43,519 | -1.10(-0.16%) |
Dec 08, 2021 | 675.90 | 679.01 | 672.56 | 674.06 | 50,575 | -0.72(-0.11%) |
Dec 07, 2021 | 676.98 | 678.27 | 673.94 | 674.78 | 43,828 | +1.50(+0.22%) |
Dec 06, 2021 | 667.64 | 682.10 | 667.64 | 673.28 | 62,436 | +14.96(+2.27%) |
Dec 03, 2021 | 663.47 | 666.60 | 652.54 | 658.32 | 66,433 | -0.41(-0.06%) |
Dec 02, 2021 | 646.55 | 661.19 | 643.87 | 658.73 | 74,568 | +16.37(+2.55%) |
Dec 01, 2021 | 656.89 | 666.68 | 641.79 | 642.36 | 62,624 | -4.52(-0.70%) |
Nov 30, 2021 | 662.08 | 662.78 | 644.93 | 646.88 | 96,089 | -17.85(-2.69%) |
Nov 29, 2021 | 681.58 | 681.58 | 664.71 | 664.73 | 57,681 | -9.97(-1.48%) |
Nov 26, 2021 | 685.90 | 690.13 | 672.00 | 674.70 | 39,047 | -25.60(-3.66%) |
Nov 24, 2021 | 703.20 | 703.20 | 698.53 | 700.30 | 38,207 | -3.32(-0.47%) |
Nov 23, 2021 | 699.15 | 707.20 | 699.15 | 703.62 | 42,770 | +4.76(+0.68%) |
Nov 22, 2021 | 682.05 | 702.80 | 682.00 | 698.86 | 75,263 | +22.38(+3.31%) |
Nov 19, 2021 | 688.08 | 688.08 | 676.43 | 676.48 | 61,944 | -10.98(-1.60%) |
Nov 18, 2021 | 691.95 | 689.67 | 687.16 | 687.46 | 46,269 | -5.71(-0.82%) |
Nov 17, 2021 | 690.00 | 694.88 | 684.00 | 693.17 | 85,720 | +2.68(+0.39%) |
Nov 16, 2021 | 696.73 | 699.29 | 690.48 | 690.49 | 57,523 | -3.09(-0.45%) |
Nov 15, 2021 | 700.00 | 704.36 | 692.53 | 693.58 | 51,330 | -3.96(-0.57%) |
Nov 12, 2021 | 697.16 | 701.06 | 692.85 | 697.54 | 45,100 | +2.94(+0.42%) |
Nov 11, 2021 | 695.00 | 701.33 | 685.42 | 694.60 | 57,572 | +3.72(+0.54%) |
Nov 10, 2021 | 694.33 | 689.33 | 690.88 | 64,415 | -1.20(-0.17%) | |
Nov 09, 2021 | 683.30 | 693.12 | 681.00 | 692.08 | 79,855 | +9.70(+1.42%) |
Nov 08, 2021 | 706.70 | 715.38 | 678.39 | 682.38 | 157,057 | +9.33(+1.39%) |
Nov 05, 2021 | 661.64 | 682.94 | 661.64 | 673.05 | 50,701 | +19.30(+2.95%) |
Nov 04, 2021 | 662.78 | 665.00 | 650.61 | 653.75 | 51,547 | -12.25(-1.84%) |
Nov 03, 2021 | 660.91 | 671.96 | 660.31 | 666.00 | 44,472 | +4.09(+0.62%) |
Nov 02, 2021 | 660.46 | 666.74 | 657.43 | 661.91 | 41,063 | +4.85(+0.74%) |
Nov 01, 2021 | 655.07 | 661.51 | 653.45 | 657.06 | 36,773 | +5.68(+0.87%) |
Oct 29, 2021 | 662.17 | 669.78 | 647.98 | 651.38 | 69,412 | -13.54(-2.04%) |
Oct 28, 2021 | 666.28 | 666.34 | 661.32 | 664.92 | 67,081 | +7.85(+1.19%) |
Oct 27, 2021 | 679.53 | 685.22 | 657.04 | 657.07 | 62,782 | -23.47(-3.45%) |
Oct 26, 2021 | 679.06 | 680.54 | 47,485 | +1.72(+0.25%) | ||
Oct 25, 2021 | 680.21 | 686.99 | 678.01 | 678.82 | 87,290 | -3.02(-0.44%) |
Oct 22, 2021 | 674.42 | 687.12 | 673.76 | 681.84 | 55,163 | +7.57(+1.12%) |
Oct 21, 2021 | 667.06 | 677.01 | 666.05 | 674.27 | 68,004 | +8.47(+1.27%) |
Oct 20, 2021 | 661.32 | 676.89 | 661.32 | 665.80 | 48,922 | +1.50(+0.23%) |
Oct 19, 2021 | 656.23 | 666.50 | 656.23 | 664.30 | 47,701 | +11.92(+1.83%) |
Oct 18, 2021 | 659.85 | 659.85 | 647.86 | 652.38 | 63,576 | -9.54(-1.44%) |
Oct 15, 2021 | 659.67 | 668.39 | 657.72 | 661.92 | 51,730 | +5.56(+0.85%) |
Oct 14, 2021 | 645.85 | 658.10 | 644.17 | 656.36 | 35,164 | +13.41(+2.09%) |
Oct 13, 2021 | 627.98 | 645.78 | 627.98 | 642.95 | 42,092 | -2.36(-0.37%) |
Oct 12, 2021 | 645.38 | 651.44 | 645.06 | 645.31 | 38,262 | +1.31(+0.20%) |
Oct 11, 2021 | 649.86 | 656.55 | 643.05 | 644.00 | 35,916 | -3.13(-0.48%) |
Oct 08, 2021 | 642.64 | 653.29 | 642.64 | 647.13 | 37,190 | +4.93(+0.77%) |
Oct 07, 2021 | 645.62 | 652.40 | 641.80 | 642.20 | 43,120 | +3.11(+0.49%) |
Oct 06, 2021 | 631.10 | 640.02 | 625.99 | 639.09 | 40,273 | +3.02(+0.47%) |
Oct 05, 2021 | 633.52 | 640.50 | 631.03 | 636.07 | 60,361 | +5.47(+0.87%) |
Oct 04, 2021 | 632.29 | 643.22 | 629.16 | 630.60 | 52,331 | -0.80(-0.13%) |