Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 632.84 | 635.81 | 627.33 | 631.75 | 836,431 | -0.14(-0.02%) |
Dec 30, 2021 | 636.48 | 639.10 | 630.99 | 631.89 | 784,384 | -4.59(-0.72%) |
Dec 29, 2021 | 637.52 | 639.17 | 630.63 | 636.48 | 701,072 | -1.72(-0.27%) |
Dec 28, 2021 | 646.13 | 647.09 | 635.86 | 638.19 | 973,068 | -2.94(-0.46%) |
Dec 27, 2021 | 627.69 | 641.87 | 626.62 | 641.13 | 1,088,135 | +16.76(+2.68%) |
Dec 23, 2021 | 620.40 | 627.42 | 619.50 | 624.37 | 773,624 | +3.98(+0.64%) |
Dec 22, 2021 | 609.89 | 621.14 | 605.72 | 620.40 | 1,033,024 | +10.40(+1.71%) |
Dec 21, 2021 | 610.00 | 611.80 | 590.33 | 610.00 | 1,909,842 | +16.15(+2.72%) |
Dec 20, 2021 | 598.24 | 603.38 | 588.58 | 593.85 | 2,277,347 | -15.36(-2.52%) |
Dec 17, 2021 | 610.32 | 620.48 | 601.27 | 609.21 | 4,450,155 | -13.45(-2.16%) |
Dec 16, 2021 | 637.43 | 638.40 | 613.67 | 622.66 | 1,988,326 | -13.29(-2.09%) |
Dec 15, 2021 | 635.94 | 637.17 | 614.10 | 635.94 | 2,600,408 | +7.87(+1.25%) |
Dec 14, 2021 | 643.95 | 645.32 | 615.67 | 628.08 | 1,899,728 | -28.74(-4.38%) |
Dec 13, 2021 | 665.91 | 671.87 | 656.48 | 656.82 | 1,438,133 | -9.05(-1.36%) |
Dec 10, 2021 | 658.36 | 666.14 | 655.00 | 665.86 | 1,299,858 | +12.22(+1.87%) |
Dec 09, 2021 | 662.01 | 668.12 | 650.89 | 653.64 | 1,201,574 | -7.41(-1.12%) |
Dec 08, 2021 | 661.17 | 664.14 | 654.89 | 661.06 | 1,356,540 | -0.24(-0.04%) |
Dec 07, 2021 | 642.55 | 662.42 | 642.30 | 661.29 | 1,644,652 | +27.46(+4.33%) |
Dec 06, 2021 | 638.40 | 640.43 | 628.13 | 633.83 | 1,716,869 | -2.57(-0.40%) |
Dec 03, 2021 | 659.46 | 661.44 | 623.66 | 636.41 | 2,318,557 | -23.73(-3.59%) |
Dec 02, 2021 | 648.43 | 665.72 | 648.43 | 660.13 | 1,997,547 | +8.08(+1.24%) |
Dec 01, 2021 | 655.99 | 662.91 | 645.87 | 652.05 | 5,278,895 | +11.38(+1.78%) |
Nov 30, 2021 | 657.02 | 669.41 | 640.37 | 640.67 | 4,259,900 | -41.60(-6.10%) |
Nov 29, 2021 | 662.31 | 684.84 | 655.02 | 682.27 | 2,032,439 | +27.25(+4.16%) |
Nov 26, 2021 | 671.80 | 678.73 | 651.88 | 655.02 | 1,302,510 | -16.78(-2.50%) |
Nov 24, 2021 | 649.70 | 672.44 | 647.91 | 671.80 | 1,746,203 | +13.13(+1.99%) |
Nov 23, 2021 | 641.11 | 660.15 | 637.23 | 658.67 | 2,150,888 | +8.84(+1.36%) |
Nov 22, 2021 | 679.62 | 680.78 | 649.03 | 649.83 | 2,216,535 | -30.16(-4.44%) |
Nov 19, 2021 | 703.11 | 704.08 | 669.31 | 680.00 | 3,682,233 | +62.27(+10.08%) |
Nov 18, 2021 | 625.17 | 619.34 | 615.26 | 617.73 | 1,343,992 | -6.01(-0.96%) |
Nov 17, 2021 | 632.10 | 633.06 | 618.61 | 623.74 | 1,343,919 | -10.51(-1.66%) |
Nov 16, 2021 | 615.00 | 634.95 | 614.79 | 634.25 | 1,335,752 | +19.27(+3.13%) |
Nov 15, 2021 | 616.99 | 621.66 | 611.45 | 614.98 | 1,427,364 | -0.83(-0.14%) |
Nov 12, 2021 | 600.04 | 617.17 | 600.04 | 615.81 | 1,204,052 | +19.76(+3.32%) |
Nov 11, 2021 | 596.42 | 599.71 | 595.11 | 596.05 | 696,707 | +2.84(+0.48%) |
Nov 10, 2021 | 600.49 | 593.21 | 1,219,028 | -8.64(-1.44%) | ||
Nov 09, 2021 | 604.97 | 607.11 | 600.32 | 601.85 | 1,226,955 | -2.43(-0.40%) |
Nov 08, 2021 | 607.97 | 608.44 | 597.37 | 604.28 | 1,244,953 | +0.25(+0.04%) |
Nov 05, 2021 | 616.99 | 618.09 | 601.86 | 604.02 | 1,454,142 | -10.50(-1.71%) |
Nov 04, 2021 | 610.20 | 620.30 | 609.25 | 614.52 | 1,290,209 | +2.76(+0.45%) |
Nov 03, 2021 | 608.86 | 613.68 | 598.40 | 611.76 | 1,113,765 | +4.40(+0.72%) |
Nov 02, 2021 | 601.18 | 614.50 | 599.61 | 607.36 | 1,043,134 | +9.41(+1.57%) |
Nov 01, 2021 | 617.32 | 613.02 | 596.48 | 597.95 | 1,269,132 | -16.87(-2.74%) |
Oct 29, 2021 | 602.42 | 615.43 | 599.99 | 614.83 | 1,057,093 | +10.39(+1.72%) |
Oct 28, 2021 | 602.22 | 609.35 | 595.02 | 604.44 | 1,086,006 | +2.24(+0.37%) |
Oct 27, 2021 | 598.36 | 606.31 | 596.08 | 602.20 | 1,484,158 | +4.44(+0.74%) |
Oct 26, 2021 | 594.78 | 597.76 | 1,444,715 | +5.94(+1.00%) | ||
Oct 25, 2021 | 580.26 | 593.46 | 579.23 | 591.82 | 1,124,633 | +11.55(+1.99%) |
Oct 22, 2021 | 570.54 | 581.08 | 569.66 | 580.26 | 1,009,814 | +12.23(+2.15%) |
Oct 21, 2021 | 559.84 | 568.61 | 555.23 | 568.04 | 742,045 | +7.68(+1.37%) |
Oct 20, 2021 | 564.10 | 565.41 | 558.76 | 560.36 | 851,493 | -2.23(-0.40%) |
Oct 19, 2021 | 558.02 | 562.91 | 553.90 | 562.59 | 995,725 | +8.09(+1.46%) |
Oct 18, 2021 | 542.90 | 554.74 | 538.49 | 554.49 | 1,337,971 | +12.18(+2.25%) |
Oct 15, 2021 | 535.28 | 543.41 | 533.58 | 542.31 | 1,631,760 | +8.05(+1.51%) |
Oct 14, 2021 | 533.66 | 540.11 | 532.34 | 534.26 | 1,087,805 | +8.86(+1.69%) |
Oct 13, 2021 | 524.72 | 530.02 | 522.75 | 525.40 | 882,243 | +7.75(+1.50%) |
Oct 12, 2021 | 517.62 | 523.89 | 514.79 | 517.65 | 888,875 | +1.61(+0.31%) |
Oct 11, 2021 | 519.32 | 523.95 | 515.68 | 516.04 | 1,043,874 | -5.81(-1.11%) |
Oct 08, 2021 | 529.45 | 531.74 | 520.00 | 521.86 | 954,023 | -6.27(-1.19%) |
Oct 07, 2021 | 528.57 | 535.04 | 527.50 | 528.12 | 972,923 | +3.71(+0.71%) |
Oct 06, 2021 | 516.38 | 527.67 | 515.97 | 524.41 | 996,815 | +1.24(+0.24%) |
Oct 05, 2021 | 518.97 | 526.68 | 516.36 | 523.17 | 976,938 | +7.65(+1.48%) |
Oct 04, 2021 | 529.39 | 531.19 | 509.10 | 515.52 | 1,484,293 | -18.07(-3.39%) |