Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 780.98 | 784.65 | 775.49 | 775.75 | 242,745 | -3.98(-0.51%) |
Dec 30, 2021 | 783.10 | 787.59 | 779.51 | 779.72 | 422,771 | -1.72(-0.22%) |
Dec 29, 2021 | 777.67 | 784.61 | 774.05 | 781.44 | 415,551 | -2.72(-0.35%) |
Dec 28, 2021 | 796.37 | 796.37 | 782.52 | 784.16 | 562,949 | -6.49(-0.82%) |
Dec 27, 2021 | 774.05 | 792.75 | 774.01 | 790.64 | 541,323 | +59.57(+8.15%) |
Dec 23, 2021 | 774.28 | 785.08 | 731.08 | 731.08 | 509,843 | -40.75(-5.28%) |
Dec 22, 2021 | 757.88 | 771.83 | 755.15 | 771.83 | 548,918 | +8.56(+1.12%) |
Dec 21, 2021 | 755.86 | 786.90 | 745.42 | 763.27 | 860,906 | +29.68(+4.05%) |
Dec 20, 2021 | 733.60 | 737.33 | 725.38 | 733.60 | 663,763 | +2.93(+0.40%) |
Dec 17, 2021 | 731.92 | 738.58 | 724.90 | 730.66 | 1,705,775 | -5.00(-0.68%) |
Dec 16, 2021 | 778.53 | 779.35 | 734.32 | 735.66 | 1,032,515 | -36.27(-4.70%) |
Dec 15, 2021 | 744.99 | 772.30 | 741.18 | 771.93 | 933,200 | +36.86(+5.01%) |
Dec 14, 2021 | 735.10 | 740.84 | 724.21 | 735.07 | 864,139 | -9.82(-1.32%) |
Dec 13, 2021 | 760.58 | 761.81 | 744.76 | 744.89 | 625,421 | -16.92(-2.22%) |
Dec 10, 2021 | 757.37 | 763.58 | 752.69 | 761.81 | 618,506 | +8.99(+1.19%) |
Dec 09, 2021 | 766.02 | 769.77 | 752.58 | 752.82 | 727,299 | -30.51(-3.89%) |
Dec 08, 2021 | 782.64 | 784.38 | 775.80 | 783.33 | 565,962 | -3.57(-0.45%) |
Dec 07, 2021 | 786.90 | 788.67 | 763.65 | 786.90 | 1,008,739 | +49.88(+6.77%) |
Dec 06, 2021 | 739.44 | 741.90 | 722.41 | 737.01 | 1,255,037 | -14.74(-1.96%) |
Dec 03, 2021 | 765.84 | 770.49 | 740.38 | 751.76 | 1,144,918 | -17.14(-2.23%) |
Dec 02, 2021 | 764.35 | 772.69 | 758.38 | 768.90 | 981,260 | -14.51(-1.85%) |
Dec 01, 2021 | 791.75 | 811.35 | 781.89 | 783.41 | 1,232,915 | +12.17(+1.58%) |
Nov 30, 2021 | 786.40 | 800.31 | 766.98 | 771.24 | 1,174,181 | -22.90(-2.88%) |
Nov 29, 2021 | 774.65 | 794.84 | 769.75 | 794.13 | 1,447,171 | +63.06(+8.63%) |
Nov 26, 2021 | 766.80 | 775.53 | 731.08 | 731.08 | 806,976 | -50.76(-6.49%) |
Nov 24, 2021 | 761.97 | 782.90 | 757.53 | 781.84 | 1,279,515 | -9.75(-1.23%) |
Nov 23, 2021 | 790.87 | 798.37 | 786.40 | 791.59 | 1,224,613 | -13.01(-1.62%) |
Nov 22, 2021 | 833.10 | 837.64 | 803.60 | 804.60 | 911,550 | -30.62(-3.67%) |
Nov 19, 2021 | 844.65 | 845.33 | 832.58 | 835.21 | 798,977 | -21.39(-2.50%) |
Nov 18, 2021 | 854.95 | 856.67 | 852.75 | 856.60 | 888,590 | +19.16(+2.29%) |
Nov 17, 2021 | 837.19 | 845.77 | 835.63 | 837.45 | 563,631 | +10.19(+1.23%) |
Nov 16, 2021 | 829.71 | 840.51 | 825.53 | 827.25 | 708,129 | -7.52(-0.90%) |
Nov 15, 2021 | 833.10 | 839.53 | 831.14 | 834.77 | 654,740 | +4.96(+0.60%) |
Nov 12, 2021 | 818.48 | 833.10 | 813.71 | 829.82 | 545,222 | +17.77(+2.19%) |
Nov 11, 2021 | 811.93 | 817.55 | 807.96 | 812.04 | 427,034 | +15.14(+1.90%) |
Nov 10, 2021 | 808.36 | 796.90 | 755,602 | -31.38(-3.79%) | ||
Nov 09, 2021 | 830.19 | 833.55 | 820.43 | 828.28 | 694,426 | +0.12(+0.01%) |
Nov 08, 2021 | 833.60 | 835.00 | 826.28 | 828.16 | 747,340 | +2.86(+0.35%) |
Nov 05, 2021 | 830.40 | 832.75 | 820.08 | 825.30 | 754,640 | -3.40(-0.41%) |
Nov 04, 2021 | 810.34 | 831.30 | 808.35 | 828.71 | 1,086,215 | +19.95(+2.47%) |
Nov 03, 2021 | 797.44 | 810.28 | 789.72 | 808.76 | 581,054 | +17.54(+2.22%) |
Nov 02, 2021 | 791.51 | 796.75 | 790.51 | 791.22 | 517,094 | +6.48(+0.83%) |
Nov 01, 2021 | 784.21 | 785.27 | 774.08 | 784.74 | 590,366 | -5.28(-0.67%) |
Oct 29, 2021 | 784.52 | 791.55 | 782.11 | 790.01 | 600,657 | -0.30(-0.04%) |
Oct 28, 2021 | 791.22 | 798.80 | 787.91 | 790.32 | 706,792 | +11.85(+1.52%) |
Oct 27, 2021 | 775.61 | 795.91 | 774.77 | 778.47 | 976,616 | +9.50(+1.23%) |
Oct 26, 2021 | 774.00 | 768.97 | 762,641 | +2.71(+0.35%) | ||
Oct 25, 2021 | 777.20 | 780.60 | 764.87 | 766.26 | 808,437 | -12.18(-1.56%) |
Oct 22, 2021 | 775.74 | 773.87 | 778.44 | 1,332,253 | +13.03(+1.70%) | |
Oct 21, 2021 | 743.02 | 765.41 | 742.38 | 765.41 | 1,114,110 | +19.30(+2.59%) |
Oct 20, 2021 | 760.24 | 763.05 | 736.91 | 746.10 | 1,949,319 | -32.32(-4.15%) |
Oct 19, 2021 | 766.01 | 779.07 | 764.18 | 778.43 | 983,678 | +12.38(+1.62%) |
Oct 18, 2021 | 752.32 | 766.15 | 751.25 | 766.05 | 1,041,385 | -1.15(-0.15%) |
Oct 15, 2021 | 758.99 | 767.43 | 754.02 | 767.19 | 902,796 | +10.80(+1.43%) |
Oct 14, 2021 | 747.95 | 756.74 | 744.14 | 756.40 | 1,410,977 | +32.92(+4.55%) |
Oct 13, 2021 | 722.25 | 728.37 | 719.18 | 723.48 | 1,204,232 | +18.83(+2.67%) |
Oct 12, 2021 | 713.35 | 713.35 | 702.08 | 704.65 | 893,054 | +3.07(+0.44%) |
Oct 11, 2021 | 702.45 | 715.13 | 701.33 | 701.58 | 722,253 | -8.14(-1.15%) |
Oct 08, 2021 | 728.28 | 728.65 | 708.81 | 709.73 | 1,069,752 | -16.09(-2.22%) |
Oct 07, 2021 | 724.44 | 732.47 | 721.35 | 725.81 | 1,303,376 | +13.92(+1.95%) |
Oct 06, 2021 | 704.98 | 714.03 | 698.78 | 711.89 | 1,000,707 | -0.36(-0.05%) |
Oct 05, 2021 | 704.64 | 721.74 | 702.29 | 712.25 | 1,235,024 | +19.51(+2.82%) |
Oct 04, 2021 | 708.40 | 709.62 | 689.09 | 692.74 | 1,710,928 | -28.20(-3.91%) |