Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 566.90 | 575.00 | 543.33 | 544.49 | 336,334 | -17.85(-3.17%) |
Dec 30, 2021 | 555.88 | 575.45 | 555.88 | 562.34 | 320,666 | +6.25(+1.12%) |
Dec 29, 2021 | 566.96 | 569.86 | 551.24 | 556.09 | 275,412 | -11.88(-2.09%) |
Dec 28, 2021 | 590.00 | 590.23 | 562.62 | 567.97 | 345,292 | -40.31(-6.63%) |
Dec 27, 2021 | 600.00 | 621.52 | 598.40 | 608.28 | 312,152 | +11.07(+1.85%) |
Dec 23, 2021 | 568.30 | 600.00 | 563.01 | 597.21 | 545,108 | +27.22(+4.78%) |
Dec 22, 2021 | 568.36 | 578.52 | 562.00 | 569.99 | 270,967 | +2.49(+0.44%) |
Dec 21, 2021 | 567.70 | 574.76 | 556.78 | 567.50 | 282,097 | +21.11(+3.86%) |
Dec 20, 2021 | 546.39 | 563.64 | 543.00 | 546.39 | 343,395 | -25.19(-4.41%) |
Dec 17, 2021 | 553.55 | 580.84 | 528.81 | 571.58 | 847,576 | +4.64(+0.82%) |
Dec 16, 2021 | 595.72 | 602.08 | 559.66 | 566.94 | 401,120 | -31.65(-5.29%) |
Dec 15, 2021 | 577.61 | 603.00 | 548.00 | 598.59 | 528,148 | +18.21(+3.14%) |
Dec 14, 2021 | 580.38 | 584.50 | 556.54 | 580.38 | 351,815 | +8.74(+1.53%) |
Dec 13, 2021 | 594.95 | 594.99 | 565.56 | 571.64 | 375,107 | -29.20(-4.86%) |
Dec 10, 2021 | 613.61 | 619.53 | 581.35 | 600.84 | 351,370 | +8.96(+1.51%) |
Dec 09, 2021 | 621.50 | 625.27 | 587.44 | 591.88 | 375,319 | -44.66(-7.02%) |
Dec 08, 2021 | 623.67 | 641.50 | 612.00 | 636.54 | 226,460 | +8.37(+1.33%) |
Dec 07, 2021 | 621.00 | 647.19 | 621.00 | 628.17 | 394,063 | +31.70(+5.31%) |
Dec 06, 2021 | 594.92 | 604.01 | 565.73 | 596.47 | 645,325 | -34.52(-5.47%) |
Dec 03, 2021 | 675.93 | 683.89 | 616.24 | 630.99 | 809,127 | -52.37(-7.66%) |
Dec 02, 2021 | 691.52 | 711.85 | 667.06 | 683.36 | 499,426 | -22.11(-3.13%) |
Dec 01, 2021 | 732.64 | 743.99 | 700.00 | 705.47 | 768,867 | -15.96(-2.21%) |
Nov 30, 2021 | 698.25 | 726.60 | 690.00 | 721.43 | 662,778 | +25.95(+3.73%) |
Nov 29, 2021 | 690.00 | 704.52 | 671.32 | 695.48 | 586,316 | +32.48(+4.90%) |
Nov 26, 2021 | 681.29 | 681.29 | 655.00 | 663.00 | 372,239 | -37.90(-5.41%) |
Nov 24, 2021 | 688.00 | 703.99 | 681.00 | 700.90 | 555,500 | +4.13(+0.59%) |
Nov 23, 2021 | 694.27 | 708.99 | 680.73 | 696.77 | 345,910 | +6.75(+0.98%) |
Nov 22, 2021 | 724.71 | 725.81 | 688.39 | 690.02 | 399,175 | -28.29(-3.94%) |
Nov 19, 2021 | 735.12 | 739.00 | 718.00 | 718.31 | 434,593 | -9.69(-1.33%) |
Nov 18, 2021 | 750.51 | 732.04 | 716.97 | 728.00 | 500,197 | -25.00(-3.32%) |
Nov 17, 2021 | 763.60 | 765.00 | 737.00 | 753.00 | 356,794 | +0.98(+0.13%) |
Nov 16, 2021 | 768.50 | 780.00 | 748.41 | 752.02 | 488,686 | -42.98(-5.41%) |
Nov 15, 2021 | 819.96 | 819.96 | 781.34 | 795.00 | 390,578 | -16.73(-2.06%) |
Nov 12, 2021 | 811.02 | 812.58 | 785.86 | 811.73 | 463,242 | -6.63(-0.81%) |
Nov 11, 2021 | 812.33 | 837.04 | 807.00 | 818.36 | 287,950 | +2.02(+0.25%) |
Nov 10, 2021 | 880.00 | 816.34 | 554,492 | -42.67(-4.97%) | ||
Nov 09, 2021 | 884.50 | 891.38 | 835.01 | 859.01 | 530,408 | -0.99(-0.12%) |
Nov 08, 2021 | 841.99 | 873.18 | 840.28 | 860.00 | 710,208 | +62.49(+7.84%) |
Nov 05, 2021 | 803.87 | 812.05 | 779.10 | 797.51 | 618,797 | -2.49(-0.31%) |
Nov 04, 2021 | 810.00 | 828.74 | 790.00 | 800.00 | 376,722 | -10.25(-1.27%) |
Nov 03, 2021 | 781.59 | 817.63 | 778.17 | 810.25 | 665,734 | +16.11(+2.03%) |
Nov 02, 2021 | 756.96 | 841.00 | 741.00 | 794.14 | 1,486,543 | +58.02(+7.88%) |
Nov 01, 2021 | 721.00 | 745.26 | 715.06 | 736.12 | 440,315 | +21.06(+2.95%) |
Oct 29, 2021 | 724.10 | 737.18 | 691.41 | 715.06 | 698,312 | -2.07(-0.29%) |
Oct 28, 2021 | 728.94 | 748.02 | 708.00 | 717.13 | 671,361 | +2.11(+0.30%) |
Oct 27, 2021 | 720.00 | 728.82 | 709.58 | 715.02 | 364,582 | -19.84(-2.70%) |
Oct 26, 2021 | 740.32 | 734.86 | 323,103 | -11.16(-1.50%) | ||
Oct 25, 2021 | 736.45 | 755.49 | 733.00 | 746.02 | 380,024 | +27.50(+3.83%) |
Oct 22, 2021 | 731.43 | 738.50 | 707.00 | 718.52 | 368,564 | -16.91(-2.30%) |
Oct 21, 2021 | 752.87 | 759.53 | 729.57 | 735.43 | 464,822 | -22.75(-3.00%) |
Oct 20, 2021 | 735.00 | 777.07 | 731.57 | 758.18 | 737,220 | +30.93(+4.25%) |
Oct 19, 2021 | 742.25 | 750.70 | 701.01 | 727.25 | 746,391 | -12.39(-1.68%) |
Oct 18, 2021 | 748.00 | 757.38 | 738.08 | 739.64 | 582,665 | -10.21(-1.36%) |
Oct 15, 2021 | 739.99 | 761.98 | 734.00 | 749.85 | 732,273 | +25.90(+3.58%) |
Oct 14, 2021 | 738.67 | 740.92 | 718.54 | 723.95 | 279,586 | -2.35(-0.32%) |
Oct 13, 2021 | 710.00 | 727.41 | 703.49 | 726.30 | 291,002 | +15.65(+2.20%) |
Oct 12, 2021 | 728.44 | 739.62 | 701.94 | 710.65 | 412,620 | -21.15(-2.89%) |
Oct 11, 2021 | 720.00 | 751.99 | 718.25 | 731.80 | 579,367 | +22.98(+3.24%) |
Oct 08, 2021 | 699.17 | 712.79 | 690.49 | 708.82 | 695,729 | +16.03(+2.31%) |
Oct 07, 2021 | 665.00 | 693.84 | 663.68 | 692.79 | 502,013 | +18.98(+2.82%) |
Oct 06, 2021 | 670.00 | 682.39 | 650.00 | 673.81 | 711,666 | +22.80(+3.50%) |
Oct 05, 2021 | 620.32 | 652.51 | 612.80 | 651.01 | 448,713 | +43.76(+7.21%) |
Oct 04, 2021 | 611.48 | 613.63 | 582.79 | 607.25 | 435,022 | -5.21(-0.85%) |