Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 570.00 | 570.17 | 565.07 | 567.06 | 1,581,578 | -3.47(-0.61%) |
Dec 30, 2021 | 570.57 | 578.99 | 566.04 | 570.53 | 1,563,881 | +1.24(+0.22%) |
Dec 29, 2021 | 573.33 | 576.96 | 562.78 | 569.29 | 2,497,987 | -0.07(-0.01%) |
Dec 28, 2021 | 582.84 | 582.88 | 568.35 | 569.36 | 2,107,785 | -8.32(-1.44%) |
Dec 27, 2021 | 575.04 | 580.88 | 572.09 | 577.68 | 1,980,072 | +8.06(+1.41%) |
Dec 23, 2021 | 568.96 | 572.55 | 566.16 | 569.62 | 2,147,722 | +5.64(+1.00%) |
Dec 22, 2021 | 560.30 | 564.92 | 552.24 | 563.98 | 4,609,300 | +6.25(+1.12%) |
Dec 21, 2021 | 550.91 | 559.89 | 538.05 | 557.73 | 4,106,761 | +7.96(+1.45%) |
Dec 20, 2021 | 545.61 | 557.27 | 543.50 | 549.77 | 3,438,980 | -6.87(-1.23%) |
Dec 17, 2021 | 566.09 | 566.99 | 545.13 | 556.64 | 8,014,024 | -9.45(-1.67%) |
Dec 16, 2021 | 578.40 | 591.58 | 556.15 | 566.09 | 10,953,666 | -64.24(-10.19%) |
Dec 15, 2021 | 615.96 | 631.25 | 604.62 | 630.33 | 4,282,380 | +15.47(+2.52%) |
Dec 14, 2021 | 635.36 | 636.00 | 599.23 | 614.86 | 5,931,149 | -43.44(-6.60%) |
Dec 13, 2021 | 652.77 | 675.21 | 650.98 | 658.30 | 3,796,390 | +3.85(+0.59%) |
Dec 10, 2021 | 638.13 | 654.97 | 635.10 | 654.45 | 2,872,975 | +21.88(+3.46%) |
Dec 09, 2021 | 650.92 | 655.72 | 630.88 | 632.57 | 2,550,183 | -20.53(-3.14%) |
Dec 08, 2021 | 647.30 | 654.65 | 641.61 | 653.10 | 2,415,771 | +3.14(+0.48%) |
Dec 07, 2021 | 644.19 | 655.22 | 640.05 | 649.96 | 3,940,239 | +27.92(+4.49%) |
Dec 06, 2021 | 617.47 | 625.90 | 605.73 | 622.04 | 3,169,953 | +5.51(+0.89%) |
Dec 03, 2021 | 658.10 | 662.09 | 604.30 | 616.53 | 6,776,841 | -55.35(-8.24%) |
Dec 02, 2021 | 655.95 | 674.85 | 653.62 | 671.88 | 2,673,767 | +14.47(+2.20%) |
Dec 01, 2021 | 676.00 | 678.78 | 656.28 | 657.41 | 2,831,798 | -12.44(-1.86%) |
Nov 30, 2021 | 687.22 | 694.89 | 667.83 | 669.85 | 4,702,405 | -17.64(-2.57%) |
Nov 29, 2021 | 668.00 | 691.36 | 666.72 | 687.49 | 2,727,748 | +17.62(+2.63%) |
Nov 26, 2021 | 670.25 | 684.00 | 659.68 | 669.87 | 2,203,960 | +1.55(+0.23%) |
Nov 24, 2021 | 655.83 | 668.87 | 647.14 | 668.32 | 2,426,821 | +3.16(+0.48%) |
Nov 23, 2021 | 662.70 | 667.57 | 656.50 | 665.16 | 2,502,805 | -8.41(-1.25%) |
Nov 22, 2021 | 696.28 | 699.54 | 672.66 | 673.57 | 2,284,786 | -14.80(-2.15%) |
Nov 19, 2021 | 681.26 | 699.50 | 678.91 | 688.37 | 3,093,812 | +17.41(+2.59%) |
Nov 18, 2021 | 670.62 | 671.61 | 669.72 | 670.96 | 1,493,960 | +0.29(+0.04%) |
Nov 17, 2021 | 671.76 | 672.74 | 662.84 | 670.67 | 1,218,434 | -0.36(-0.05%) |
Nov 16, 2021 | 659.14 | 673.75 | 658.99 | 671.03 | 1,384,265 | +11.30(+1.71%) |
Nov 15, 2021 | 658.37 | 663.66 | 655.19 | 659.73 | 1,076,913 | +2.13(+0.32%) |
Nov 12, 2021 | 649.01 | 658.47 | 647.16 | 657.60 | 1,286,806 | +14.43(+2.24%) |
Nov 11, 2021 | 649.61 | 652.57 | 642.10 | 643.17 | 1,271,062 | -4.33(-0.67%) |
Nov 10, 2021 | 663.20 | 647.50 | 2,037,363 | -20.42(-3.06%) | ||
Nov 09, 2021 | 667.69 | 669.66 | 663.00 | 667.92 | 1,127,302 | +1.90(+0.29%) |
Nov 08, 2021 | 666.56 | 668.25 | 661.40 | 666.02 | 1,497,219 | +3.30(+0.50%) |
Nov 05, 2021 | 676.74 | 677.76 | 661.11 | 662.72 | 2,517,646 | -11.36(-1.69%) |
Nov 04, 2021 | 659.44 | 676.08 | 657.75 | 674.08 | 2,480,002 | +18.90(+2.88%) |
Nov 03, 2021 | 645.52 | 656.50 | 640.00 | 655.18 | 1,970,131 | +14.78(+2.31%) |
Nov 02, 2021 | 641.12 | 647.74 | 639.23 | 640.40 | 1,769,225 | +0.20(+0.03%) |
Nov 01, 2021 | 651.05 | 650.36 | 634.78 | 640.20 | 2,214,567 | -10.16(-1.56%) |
Oct 29, 2021 | 637.77 | 651.31 | 637.00 | 650.36 | 1,927,887 | +11.08(+1.73%) |
Oct 28, 2021 | 638.00 | 633.27 | 639.28 | 2,084,337 | -0.80(-0.12%) | |
Oct 27, 2021 | 644.48 | 648.80 | 639.81 | 640.08 | 1,630,007 | -2.42(-0.38%) |
Oct 26, 2021 | 650.91 | 642.10 | 642.50 | 2,154,479 | -4.47(-0.69%) | |
Oct 25, 2021 | 644.47 | 649.62 | 639.07 | 646.97 | 1,629,289 | +3.39(+0.53%) |
Oct 22, 2021 | 640.43 | 644.43 | 634.45 | 643.58 | 1,786,582 | +4.92(+0.77%) |
Oct 21, 2021 | 632.00 | 639.17 | 629.26 | 638.66 | 1,585,858 | +6.29(+0.99%) |
Oct 20, 2021 | 639.28 | 641.29 | 630.17 | 632.37 | 1,496,764 | -3.70(-0.58%) |
Oct 19, 2021 | 625.26 | 639.39 | 625.26 | 636.07 | 2,469,689 | +13.24(+2.13%) |
Oct 18, 2021 | 610.65 | 623.47 | 607.57 | 622.83 | 1,903,862 | +12.74(+2.09%) |
Oct 15, 2021 | 611.69 | 612.25 | 607.55 | 610.09 | 1,960,103 | +2.58(+0.42%) |
Oct 14, 2021 | 600.00 | 609.44 | 596.97 | 607.51 | 2,501,309 | +16.39(+2.77%) |
Oct 13, 2021 | 585.26 | 593.54 | 582.65 | 591.12 | 2,143,340 | +10.43(+1.80%) |
Oct 12, 2021 | 579.16 | 584.22 | 574.42 | 580.69 | 1,740,252 | +7.62(+1.33%) |
Oct 11, 2021 | 574.50 | 582.28 | 571.50 | 573.07 | 1,410,357 | -3.79(-0.66%) |
Oct 08, 2021 | 581.30 | 583.61 | 575.52 | 576.86 | 2,051,019 | -2.10(-0.36%) |
Oct 07, 2021 | 578.46 | 586.14 | 576.19 | 578.96 | 2,647,842 | +8.65(+1.52%) |
Oct 06, 2021 | 561.24 | 572.15 | 560.21 | 570.31 | 2,042,824 | +3.61(+0.64%) |
Oct 05, 2021 | 563.91 | 570.29 | 559.21 | 566.70 | 2,337,394 | +8.12(+1.45%) |
Oct 04, 2021 | 574.59 | 576.80 | 552.14 | 558.58 | 3,976,629 | -18.89(-3.27%) |