Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 859.72 | 863.92 | 857.99 | 859.92 | 229,013 | +1.69(+0.20%) |
Dec 30, 2021 | 856.32 | 862.27 | 851.38 | 858.23 | 336,390 | +3.79(+0.44%) |
Dec 29, 2021 | 865.28 | 866.87 | 852.52 | 854.44 | 417,314 | -11.37(-1.31%) |
Dec 28, 2021 | 867.64 | 872.60 | 865.15 | 865.80 | 410,107 | -0.70(-0.08%) |
Dec 27, 2021 | 862.96 | 867.03 | 856.58 | 866.50 | 437,482 | +8.12(+0.95%) |
Dec 23, 2021 | 858.25 | 867.23 | 856.66 | 858.38 | 443,267 | +2.24(+0.26%) |
Dec 22, 2021 | 856.16 | 862.47 | 852.84 | 856.14 | 373,000 | +0.63(+0.07%) |
Dec 21, 2021 | 849.92 | 858.63 | 845.54 | 855.52 | 406,193 | +12.75(+1.51%) |
Dec 20, 2021 | 845.21 | 846.16 | 830.58 | 842.76 | 585,059 | -15.29(-1.78%) |
Dec 17, 2021 | 861.96 | 867.83 | 848.50 | 858.05 | 774,149 | -7.50(-0.87%) |
Dec 16, 2021 | 869.22 | 876.36 | 860.68 | 865.55 | 504,643 | +6.24(+0.73%) |
Dec 15, 2021 | 850.71 | 859.61 | 836.90 | 859.31 | 496,017 | +11.77(+1.39%) |
Dec 14, 2021 | 854.70 | 859.83 | 838.77 | 847.54 | 882,572 | -14.35(-1.67%) |
Dec 13, 2021 | 867.86 | 869.26 | 858.59 | 861.89 | 493,306 | -7.04(-0.81%) |
Dec 10, 2021 | 869.65 | 872.73 | 863.60 | 868.94 | 482,815 | +5.71(+0.66%) |
Dec 09, 2021 | 863.05 | 870.60 | 859.10 | 863.23 | 400,999 | -4.49(-0.52%) |
Dec 08, 2021 | 872.06 | 875.51 | 859.34 | 867.72 | 440,232 | +2.76(+0.32%) |
Dec 07, 2021 | 856.30 | 868.30 | 853.32 | 864.96 | 675,541 | +22.75(+2.70%) |
Dec 06, 2021 | 846.46 | 850.89 | 836.30 | 842.21 | 471,410 | +1.18(+0.14%) |
Dec 03, 2021 | 863.02 | 863.86 | 830.00 | 841.02 | 686,054 | -18.02(-2.10%) |
Dec 02, 2021 | 842.84 | 863.92 | 842.51 | 859.05 | 674,619 | +17.31(+2.06%) |
Dec 01, 2021 | 861.53 | 868.95 | 841.22 | 841.73 | 757,221 | -4.00(-0.47%) |
Nov 30, 2021 | 859.76 | 864.79 | 843.31 | 845.74 | 1,130,490 | -21.87(-2.52%) |
Nov 29, 2021 | 855.24 | 873.92 | 846.87 | 867.60 | 653,135 | +24.65(+2.92%) |
Nov 26, 2021 | 844.02 | 854.57 | 838.48 | 842.96 | 581,037 | -27.19(-3.12%) |
Nov 24, 2021 | 871.64 | 878.28 | 864.88 | 870.15 | 469,460 | -4.40(-0.50%) |
Nov 23, 2021 | 862.25 | 875.70 | 858.50 | 874.55 | 733,904 | +15.05(+1.75%) |
Nov 22, 2021 | 860.12 | 869.39 | 853.55 | 859.50 | 596,348 | +4.10(+0.48%) |
Nov 19, 2021 | 862.37 | 865.25 | 850.80 | 855.40 | 790,631 | -7.31(-0.85%) |
Nov 18, 2021 | 874.04 | 863.72 | 858.94 | 862.71 | 729,897 | -8.20(-0.94%) |
Nov 17, 2021 | 882.98 | 884.75 | 862.14 | 870.91 | 723,986 | -16.28(-1.83%) |
Nov 16, 2021 | 891.20 | 894.37 | 879.97 | 887.19 | 493,156 | -4.01(-0.45%) |
Nov 15, 2021 | 907.81 | 908.27 | 889.12 | 891.20 | 725,847 | -17.06(-1.88%) |
Nov 12, 2021 | 908.29 | 909.82 | 899.68 | 908.26 | 414,515 | +5.51(+0.61%) |
Nov 11, 2021 | 896.36 | 906.23 | 895.66 | 902.76 | 285,505 | +5.97(+0.67%) |
Nov 10, 2021 | 899.39 | 896.78 | 364,393 | -7.05(-0.78%) | ||
Nov 09, 2021 | 900.06 | 908.53 | 890.88 | 903.83 | 421,581 | +0.82(+0.09%) |
Nov 08, 2021 | 897.52 | 903.91 | 895.19 | 903.01 | 398,311 | +10.06(+1.13%) |
Nov 05, 2021 | 899.68 | 904.94 | 889.44 | 892.95 | 363,760 | +1.00(+0.11%) |
Nov 04, 2021 | 893.70 | 901.34 | 885.47 | 891.95 | 375,401 | +2.19(+0.25%) |
Nov 03, 2021 | 890.20 | 891.68 | 882.84 | 889.76 | 414,216 | +3.60(+0.41%) |
Nov 02, 2021 | 874.66 | 889.03 | 871.67 | 886.16 | 408,319 | +10.86(+1.24%) |
Nov 01, 2021 | 885.54 | 882.06 | 869.17 | 875.30 | 426,509 | -6.76(-0.77%) |
Oct 29, 2021 | 870.39 | 886.17 | 870.00 | 882.06 | 518,459 | +7.46(+0.85%) |
Oct 28, 2021 | 856.61 | 874.92 | 856.61 | 874.60 | 376,718 | +17.02(+1.99%) |
Oct 27, 2021 | 869.65 | 878.22 | 856.94 | 857.57 | 484,377 | -13.38(-1.54%) |
Oct 26, 2021 | 872.78 | 870.95 | 404,344 | +6.39(+0.74%) | ||
Oct 25, 2021 | 858.76 | 871.28 | 852.66 | 864.56 | 483,915 | +9.13(+1.07%) |
Oct 22, 2021 | 845.91 | 856.44 | 841.43 | 855.42 | 398,003 | +10.52(+1.24%) |
Oct 21, 2021 | 844.16 | 850.63 | 842.27 | 844.90 | 356,537 | +0.74(+0.09%) |
Oct 20, 2021 | 846.33 | 846.86 | 838.67 | 844.16 | 407,033 | +1.20(+0.14%) |
Oct 19, 2021 | 840.79 | 845.76 | 836.59 | 842.97 | 436,884 | +4.99(+0.60%) |
Oct 18, 2021 | 843.30 | 848.13 | 836.29 | 837.98 | 578,688 | -10.24(-1.21%) |
Oct 15, 2021 | 845.74 | 855.66 | 835.84 | 848.21 | 1,094,213 | +13.79(+1.65%) |
Oct 14, 2021 | 824.60 | 838.36 | 810.81 | 834.42 | 858,763 | +23.09(+2.85%) |
Oct 13, 2021 | 805.90 | 820.04 | 796.56 | 811.33 | 1,555,101 | +29.56(+3.78%) |
Oct 12, 2021 | 788.50 | 788.50 | 777.44 | 781.77 | 880,017 | -3.31(-0.42%) |
Oct 11, 2021 | 786.34 | 804.60 | 784.05 | 785.08 | 568,787 | -4.37(-0.55%) |
Oct 08, 2021 | 785.29 | 791.56 | 782.13 | 789.44 | 374,660 | +1.92(+0.24%) |
Oct 07, 2021 | 790.49 | 799.41 | 786.70 | 787.53 | 464,240 | +4.49(+0.57%) |
Oct 06, 2021 | 774.97 | 783.28 | 767.53 | 783.04 | 505,440 | -1.15(-0.15%) |
Oct 05, 2021 | 775.18 | 788.92 | 769.35 | 784.19 | 476,207 | +12.36(+1.60%) |
Oct 04, 2021 | 782.64 | 789.10 | 765.67 | 771.83 | 637,479 | -15.27(-1.94%) |