Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 652.02 | 658.59 | 648.87 | 649.11 | 464,627 | -5.43(-0.83%) |
Dec 30, 2021 | 656.20 | 663.17 | 653.84 | 654.54 | 490,884 | -0.04(-0.01%) |
Dec 29, 2021 | 655.18 | 658.86 | 646.02 | 654.58 | 441,751 | +0.58(+0.09%) |
Dec 28, 2021 | 667.64 | 667.64 | 653.00 | 654.00 | 482,239 | -9.28(-1.40%) |
Dec 27, 2021 | 655.98 | 664.95 | 651.97 | 663.28 | 680,917 | +14.71(+2.27%) |
Dec 23, 2021 | 645.96 | 651.69 | 641.02 | 648.57 | 664,722 | +4.64(+0.72%) |
Dec 22, 2021 | 631.46 | 648.89 | 625.60 | 643.93 | 1,010,142 | +12.61(+2.00%) |
Dec 21, 2021 | 612.50 | 635.34 | 605.00 | 631.32 | 1,130,191 | +25.95(+4.29%) |
Dec 20, 2021 | 605.00 | 614.06 | 601.22 | 605.37 | 996,656 | -10.26(-1.67%) |
Dec 17, 2021 | 596.70 | 620.65 | 587.02 | 615.63 | 3,418,686 | +6.65(+1.09%) |
Dec 16, 2021 | 639.39 | 643.80 | 606.69 | 608.98 | 1,587,777 | -38.06(-5.88%) |
Dec 15, 2021 | 626.66 | 648.07 | 624.58 | 647.04 | 1,581,136 | +22.35(+3.58%) |
Dec 14, 2021 | 642.09 | 646.89 | 607.19 | 624.69 | 1,659,428 | -31.25(-4.76%) |
Dec 13, 2021 | 644.65 | 661.16 | 642.67 | 655.94 | 999,047 | +8.94(+1.38%) |
Dec 10, 2021 | 647.19 | 658.17 | 640.20 | 647.00 | 850,319 | +4.85(+0.76%) |
Dec 09, 2021 | 666.00 | 669.11 | 641.25 | 642.15 | 1,089,182 | -23.66(-3.55%) |
Dec 08, 2021 | 660.00 | 672.97 | 651.05 | 665.81 | 930,249 | +2.42(+0.36%) |
Dec 07, 2021 | 630.99 | 668.15 | 630.99 | 663.39 | 1,849,197 | +46.85(+7.60%) |
Dec 06, 2021 | 601.58 | 619.66 | 594.05 | 616.54 | 1,440,288 | +3.43(+0.56%) |
Dec 03, 2021 | 627.69 | 628.76 | 593.16 | 613.11 | 1,854,841 | -10.26(-1.65%) |
Dec 02, 2021 | 599.57 | 625.80 | 598.64 | 623.37 | 1,459,956 | +23.80(+3.97%) |
Dec 01, 2021 | 650.36 | 657.96 | 599.34 | 599.57 | 2,318,113 | -48.13(-7.43%) |
Nov 30, 2021 | 674.63 | 679.62 | 642.64 | 647.70 | 2,146,248 | -25.12(-3.73%) |
Nov 29, 2021 | 659.63 | 676.50 | 651.11 | 672.82 | 1,081,416 | +23.27(+3.58%) |
Nov 26, 2021 | 644.51 | 661.07 | 644.51 | 649.55 | 729,456 | +0.24(+0.04%) |
Nov 24, 2021 | 629.96 | 649.42 | 624.14 | 649.31 | 837,085 | +12.40(+1.95%) |
Nov 23, 2021 | 650.00 | 654.43 | 627.41 | 636.91 | 1,844,651 | -19.47(-2.97%) |
Nov 22, 2021 | 675.71 | 683.96 | 651.36 | 656.38 | 1,224,205 | -19.59(-2.90%) |
Nov 19, 2021 | 680.31 | 687.25 | 674.18 | 675.97 | 1,051,395 | +0.13(+0.02%) |
Nov 18, 2021 | 682.47 | 677.78 | 675.76 | 675.84 | 751,426 | -9.09(-1.33%) |
Nov 17, 2021 | 694.33 | 695.61 | 683.90 | 684.93 | 691,473 | -7.62(-1.10%) |
Nov 16, 2021 | 684.99 | 692.56 | 682.11 | 692.55 | 915,813 | +9.98(+1.46%) |
Nov 15, 2021 | 689.46 | 689.90 | 678.71 | 682.57 | 812,015 | -8.83(-1.28%) |
Nov 12, 2021 | 685.00 | 691.74 | 681.43 | 691.40 | 991,938 | +12.15(+1.79%) |
Nov 11, 2021 | 679.69 | 681.34 | 673.89 | 679.25 | 1,014,979 | +8.34(+1.24%) |
Nov 10, 2021 | 686.79 | 670.91 | 1,279,424 | -20.36(-2.95%) | ||
Nov 09, 2021 | 695.31 | 697.27 | 685.60 | 691.27 | 499,475 | -1.01(-0.15%) |
Nov 08, 2021 | 693.72 | 696.59 | 689.15 | 692.28 | 798,309 | +0.27(+0.04%) |
Nov 05, 2021 | 702.00 | 702.74 | 686.89 | 692.01 | 596,133 | -9.72(-1.39%) |
Nov 04, 2021 | 690.00 | 707.60 | 689.14 | 701.73 | 833,156 | +14.06(+2.04%) |
Nov 03, 2021 | 689.10 | 689.10 | 672.22 | 687.67 | 662,497 | +1.08(+0.16%) |
Nov 02, 2021 | 685.99 | 687.50 | 680.50 | 686.59 | 684,485 | +4.61(+0.68%) |
Nov 01, 2021 | 700.00 | 701.53 | 676.66 | 681.98 | 1,163,568 | -15.78(-2.26%) |
Oct 29, 2021 | 686.35 | 698.43 | 682.15 | 697.76 | 1,107,089 | +10.06(+1.46%) |
Oct 28, 2021 | 671.51 | 694.00 | 671.30 | 687.70 | 2,113,439 | +22.94(+3.45%) |
Oct 27, 2021 | 675.70 | 684.83 | 663.61 | 664.76 | 1,501,904 | -11.95(-1.77%) |
Oct 26, 2021 | 692.69 | 675.55 | 676.71 | 1,108,433 | -12.14(-1.76%) | |
Oct 25, 2021 | 686.65 | 693.47 | 684.50 | 688.85 | 586,157 | +2.20(+0.32%) |
Oct 22, 2021 | 686.00 | 692.97 | 683.42 | 686.65 | 928,553 | +0.31(+0.05%) |
Oct 21, 2021 | 680.00 | 687.29 | 676.87 | 686.34 | 649,617 | +5.23(+0.77%) |
Oct 20, 2021 | 684.23 | 686.73 | 671.18 | 681.11 | 871,932 | +0.86(+0.13%) |
Oct 19, 2021 | 672.40 | 687.69 | 672.29 | 680.25 | 1,474,958 | +14.03(+2.11%) |
Oct 18, 2021 | 663.50 | 666.30 | 657.33 | 666.22 | 1,133,425 | +3.04(+0.46%) |
Oct 15, 2021 | 656.86 | 665.61 | 654.90 | 663.18 | 919,293 | +10.15(+1.55%) |
Oct 14, 2021 | 650.00 | 662.76 | 648.60 | 653.03 | 1,326,196 | +13.62(+2.13%) |
Oct 13, 2021 | 630.00 | 641.08 | 630.00 | 639.41 | 1,110,892 | +10.28(+1.63%) |
Oct 12, 2021 | 622.36 | 633.00 | 620.24 | 629.13 | 796,209 | +13.28(+2.16%) |
Oct 11, 2021 | 618.02 | 627.31 | 612.14 | 615.85 | 914,315 | -1.73(-0.28%) |
Oct 08, 2021 | 640.00 | 643.66 | 616.92 | 617.58 | 1,715,776 | -20.34(-3.19%) |
Oct 07, 2021 | 636.43 | 648.36 | 635.43 | 637.92 | 1,021,709 | +8.56(+1.36%) |
Oct 06, 2021 | 627.34 | 635.76 | 621.40 | 629.36 | 1,038,215 | -4.06(-0.64%) |
Oct 05, 2021 | 622.47 | 639.54 | 622.00 | 633.42 | 1,066,225 | +15.45(+2.50%) |
Oct 04, 2021 | 635.40 | 637.11 | 609.47 | 617.97 | 1,173,666 | -14.83(-2.34%) |