Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 534.58 | 542.70 | 527.05 | 535.94 | 326,374 | -0.79(-0.15%) |
Dec 30, 2021 | 533.06 | 546.00 | 531.71 | 536.73 | 301,529 | +3.08(+0.58%) |
Dec 29, 2021 | 534.70 | 538.00 | 527.61 | 533.65 | 350,055 | +4.66(+0.88%) |
Dec 28, 2021 | 542.45 | 546.60 | 528.30 | 528.99 | 419,740 | -12.79(-2.36%) |
Dec 27, 2021 | 545.00 | 550.57 | 537.66 | 541.78 | 300,209 | -4.31(-0.79%) |
Dec 23, 2021 | 549.09 | 552.35 | 541.01 | 546.09 | 175,756 | +1.52(+0.28%) |
Dec 22, 2021 | 548.79 | 554.03 | 538.98 | 544.57 | 297,116 | -3.77(-0.69%) |
Dec 21, 2021 | 536.98 | 550.33 | 536.41 | 548.34 | 359,472 | +20.92(+3.97%) |
Dec 20, 2021 | 543.04 | 544.15 | 522.91 | 527.42 | 381,634 | -25.40(-4.59%) |
Dec 17, 2021 | 542.00 | 560.00 | 531.55 | 552.82 | 631,850 | +6.33(+1.16%) |
Dec 16, 2021 | 572.00 | 575.00 | 537.23 | 546.49 | 484,320 | -21.54(-3.79%) |
Dec 15, 2021 | 565.59 | 569.74 | 545.37 | 568.03 | 410,768 | -0.17(-0.03%) |
Dec 14, 2021 | 557.82 | 574.25 | 552.22 | 568.20 | 404,154 | +1.00(+0.18%) |
Dec 13, 2021 | 602.75 | 613.00 | 564.69 | 567.20 | 549,733 | -35.80(-5.94%) |
Dec 10, 2021 | 608.45 | 615.00 | 582.30 | 603.00 | 908,979 | -5.51(-0.91%) |
Dec 09, 2021 | 625.00 | 658.51 | 607.11 | 608.51 | 2,471,943 | +31.55(+5.47%) |
Dec 08, 2021 | 576.04 | 583.75 | 570.00 | 576.96 | 1,196,713 | +0.62(+0.11%) |
Dec 07, 2021 | 577.03 | 586.75 | 572.74 | 576.34 | 382,908 | +13.82(+2.46%) |
Dec 06, 2021 | 540.00 | 571.00 | 539.91 | 562.52 | 590,566 | +25.38(+4.73%) |
Dec 03, 2021 | 564.80 | 568.03 | 525.01 | 537.14 | 514,517 | -23.61(-4.21%) |
Dec 02, 2021 | 565.00 | 574.85 | 554.23 | 560.75 | 383,409 | -4.11(-0.73%) |
Dec 01, 2021 | 590.23 | 600.87 | 564.56 | 564.86 | 436,486 | -18.32(-3.14%) |
Nov 30, 2021 | 597.42 | 598.01 | 575.72 | 583.18 | 409,737 | -13.60(-2.28%) |
Nov 29, 2021 | 607.70 | 607.70 | 595.58 | 596.78 | 302,744 | -2.56(-0.43%) |
Nov 26, 2021 | 596.00 | 607.93 | 593.73 | 599.34 | 141,948 | -5.84(-0.97%) |
Nov 24, 2021 | 599.04 | 610.42 | 590.47 | 605.18 | 298,867 | +0.73(+0.12%) |
Nov 23, 2021 | 621.04 | 621.60 | 598.08 | 604.45 | 611,063 | -22.66(-3.61%) |
Nov 22, 2021 | 643.77 | 645.20 | 624.51 | 627.11 | 429,997 | -17.78(-2.76%) |
Nov 19, 2021 | 639.91 | 651.49 | 637.27 | 644.89 | 296,609 | +1.84(+0.29%) |
Nov 18, 2021 | 628.06 | 643.13 | 637.00 | 643.05 | 361,438 | +19.04(+3.05%) |
Nov 17, 2021 | 656.00 | 656.05 | 618.62 | 624.01 | 538,092 | -26.99(-4.15%) |
Nov 16, 2021 | 649.29 | 656.90 | 642.01 | 651.00 | 292,198 | +1.71(+0.26%) |
Nov 15, 2021 | 639.14 | 653.25 | 637.88 | 649.29 | 319,519 | +13.63(+2.14%) |
Nov 12, 2021 | 629.80 | 638.41 | 626.00 | 635.66 | 333,580 | +0.23(+0.04%) |
Nov 11, 2021 | 641.62 | 643.99 | 629.40 | 635.43 | 391,348 | -1.31(-0.21%) |
Nov 10, 2021 | 648.74 | 636.74 | 382,640 | -15.53(-2.38%) | ||
Nov 09, 2021 | 657.50 | 664.00 | 649.51 | 652.27 | 313,376 | -5.72(-0.87%) |
Nov 08, 2021 | 662.76 | 665.97 | 642.51 | 657.99 | 319,616 | -2.10(-0.32%) |
Nov 05, 2021 | 667.69 | 670.95 | 652.75 | 660.09 | 338,978 | -2.48(-0.37%) |
Nov 04, 2021 | 678.96 | 680.90 | 661.33 | 662.57 | 311,358 | -14.01(-2.07%) |
Nov 03, 2021 | 656.92 | 689.80 | 655.85 | 676.58 | 404,479 | +17.15(+2.60%) |
Nov 02, 2021 | 667.68 | 669.54 | 653.88 | 659.43 | 315,007 | -9.72(-1.45%) |
Nov 01, 2021 | 664.00 | 676.49 | 658.67 | 669.15 | 294,216 | +9.52(+1.44%) |
Oct 29, 2021 | 652.88 | 664.13 | 651.01 | 659.63 | 237,833 | +0.16(+0.02%) |
Oct 28, 2021 | 661.28 | 663.97 | 656.76 | 659.47 | 195,131 | +5.95(+0.91%) |
Oct 27, 2021 | 664.70 | 663.71 | 649.61 | 653.52 | 239,636 | -5.80(-0.88%) |
Oct 26, 2021 | 674.50 | 659.32 | 303,529 | -9.96(-1.49%) | ||
Oct 25, 2021 | 667.67 | 672.98 | 652.00 | 669.28 | 347,249 | +1.71(+0.26%) |
Oct 22, 2021 | 668.87 | 673.63 | 659.85 | 667.57 | 290,590 | -4.84(-0.72%) |
Oct 21, 2021 | 672.95 | 681.04 | 665.66 | 672.41 | 239,155 | -6.06(-0.89%) |
Oct 20, 2021 | 675.00 | 687.88 | 675.00 | 678.47 | 259,635 | +3.49(+0.52%) |
Oct 19, 2021 | 688.43 | 699.14 | 673.60 | 674.98 | 323,942 | -14.65(-2.12%) |
Oct 18, 2021 | 657.43 | 698.75 | 657.39 | 689.63 | 667,484 | +30.56(+4.64%) |
Oct 15, 2021 | 657.70 | 673.91 | 654.93 | 659.07 | 448,143 | +5.54(+0.85%) |
Oct 14, 2021 | 638.50 | 656.47 | 637.25 | 653.53 | 355,971 | +14.91(+2.33%) |
Oct 13, 2021 | 645.28 | 645.98 | 632.30 | 638.62 | 290,966 | -6.97(-1.08%) |
Oct 12, 2021 | 642.23 | 649.06 | 636.71 | 645.59 | 323,285 | +7.53(+1.18%) |
Oct 11, 2021 | 645.30 | 651.00 | 638.06 | 638.06 | 217,859 | -8.75(-1.35%) |
Oct 08, 2021 | 645.62 | 652.00 | 636.10 | 646.81 | 307,612 | -5.67(-0.87%) |
Oct 07, 2021 | 643.21 | 657.89 | 640.70 | 652.48 | 492,459 | +22.47(+3.57%) |
Oct 06, 2021 | 632.07 | 637.16 | 622.46 | 630.01 | 369,468 | -5.49(-0.86%) |
Oct 05, 2021 | 637.45 | 648.88 | 631.21 | 635.50 | 361,952 | +3.80(+0.60%) |
Oct 04, 2021 | 646.98 | 648.32 | 620.01 | 631.70 | 732,364 | -14.75(-2.28%) |