Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 674.17 | 681.26 | 671.00 | 678.24 | 327,898 | -1.21(-0.18%) |
Dec 30, 2021 | 681.66 | 691.66 | 678.65 | 679.45 | 143,350 | -3.74(-0.55%) |
Dec 29, 2021 | 684.62 | 688.56 | 678.65 | 683.19 | 130,647 | +2.12(+0.31%) |
Dec 28, 2021 | 687.88 | 689.94 | 677.21 | 681.07 | 139,646 | -8.55(-1.24%) |
Dec 27, 2021 | 674.79 | 689.63 | 674.79 | 689.62 | 126,924 | +14.86(+2.20%) |
Dec 23, 2021 | 680.00 | 682.53 | 674.00 | 674.76 | 145,381 | +2.07(+0.31%) |
Dec 22, 2021 | 663.21 | 673.92 | 661.02 | 672.69 | 197,157 | +7.43(+1.12%) |
Dec 21, 2021 | 650.96 | 665.98 | 647.46 | 665.26 | 305,223 | +27.62(+4.33%) |
Dec 20, 2021 | 637.95 | 640.16 | 625.02 | 637.64 | 497,924 | -16.37(-2.50%) |
Dec 17, 2021 | 681.93 | 681.93 | 647.79 | 654.01 | 805,251 | -28.28(-4.14%) |
Dec 16, 2021 | 706.01 | 712.75 | 676.83 | 682.29 | 377,793 | -17.24(-2.46%) |
Dec 15, 2021 | 683.00 | 703.18 | 674.99 | 699.53 | 398,177 | +22.85(+3.38%) |
Dec 14, 2021 | 675.08 | 689.22 | 667.58 | 676.68 | 373,609 | +1.08(+0.16%) |
Dec 13, 2021 | 702.30 | 703.05 | 674.40 | 675.60 | 356,166 | -28.32(-4.02%) |
Dec 10, 2021 | 711.10 | 717.38 | 692.78 | 703.92 | 204,364 | -2.14(-0.30%) |
Dec 09, 2021 | 706.00 | 714.32 | 703.39 | 706.06 | 261,123 | -4.15(-0.58%) |
Dec 08, 2021 | 724.00 | 726.83 | 705.02 | 710.21 | 316,092 | -6.57(-0.92%) |
Dec 07, 2021 | 701.49 | 720.42 | 700.86 | 716.78 | 296,874 | +23.39(+3.37%) |
Dec 06, 2021 | 688.94 | 704.64 | 682.33 | 693.39 | 354,119 | +18.82(+2.79%) |
Dec 03, 2021 | 713.79 | 719.22 | 661.64 | 674.57 | 514,840 | -38.19(-5.36%) |
Dec 02, 2021 | 684.47 | 716.00 | 680.57 | 712.76 | 381,371 | +37.17(+5.50%) |
Dec 01, 2021 | 702.49 | 723.35 | 675.07 | 675.59 | 455,114 | -16.74(-2.42%) |
Nov 30, 2021 | 719.49 | 720.91 | 687.77 | 692.33 | 748,683 | -32.17(-4.44%) |
Nov 29, 2021 | 724.86 | 733.25 | 714.19 | 724.50 | 304,757 | +10.31(+1.44%) |
Nov 26, 2021 | 715.35 | 721.77 | 700.02 | 714.19 | 274,431 | -26.26(-3.55%) |
Nov 24, 2021 | 732.94 | 742.28 | 728.20 | 740.45 | 233,515 | +3.14(+0.43%) |
Nov 23, 2021 | 740.08 | 745.18 | 727.14 | 737.31 | 455,876 | -3.89(-0.52%) |
Nov 22, 2021 | 735.32 | 755.00 | 735.32 | 741.20 | 420,255 | +13.41(+1.84%) |
Nov 19, 2021 | 739.54 | 740.98 | 715.42 | 727.79 | 470,794 | -17.72(-2.38%) |
Nov 18, 2021 | 750.00 | 745.50 | 743.88 | 745.51 | 209,435 | +0.25(+0.03%) |
Nov 17, 2021 | 754.48 | 756.40 | 735.36 | 745.26 | 250,710 | -9.39(-1.24%) |
Nov 16, 2021 | 746.46 | 763.22 | 742.41 | 754.65 | 309,793 | +6.66(+0.89%) |
Nov 15, 2021 | 746.08 | 756.14 | 744.02 | 747.99 | 262,502 | +4.09(+0.55%) |
Nov 12, 2021 | 741.97 | 745.37 | 728.20 | 743.90 | 249,178 | +1.93(+0.26%) |
Nov 11, 2021 | 746.13 | 749.60 | 739.12 | 741.97 | 137,010 | +0.05(+0.01%) |
Nov 10, 2021 | 750.00 | 741.92 | 269,886 | -8.55(-1.14%) | ||
Nov 09, 2021 | 736.09 | 750.94 | 734.01 | 750.47 | 294,227 | +8.42(+1.13%) |
Nov 08, 2021 | 750.77 | 755.73 | 735.06 | 742.05 | 211,378 | -5.47(-0.73%) |
Nov 05, 2021 | 761.48 | 762.95 | 737.45 | 747.52 | 219,176 | -3.66(-0.49%) |
Nov 04, 2021 | 758.85 | 761.11 | 739.68 | 751.18 | 274,981 | -3.85(-0.51%) |
Nov 03, 2021 | 739.69 | 756.77 | 737.11 | 755.03 | 310,705 | +14.59(+1.97%) |
Nov 02, 2021 | 728.39 | 742.24 | 727.75 | 740.44 | 299,218 | +12.45(+1.71%) |
Nov 01, 2021 | 724.19 | 732.37 | 723.64 | 727.99 | 316,101 | +10.59(+1.48%) |
Oct 29, 2021 | 713.75 | 722.55 | 711.91 | 717.40 | 407,361 | +6.91(+0.97%) |
Oct 28, 2021 | 710.00 | 710.49 | 344,330 | +2.34(+0.33%) | ||
Oct 27, 2021 | 738.54 | 731.81 | 706.99 | 708.15 | 396,694 | -37.17(-4.99%) |
Oct 26, 2021 | 747.34 | 745.32 | 232,687 | -0.69(-0.09%) | ||
Oct 25, 2021 | 755.32 | 757.66 | 745.47 | 746.01 | 265,133 | -7.11(-0.94%) |
Oct 22, 2021 | 720.00 | 759.02 | 720.00 | 753.12 | 652,714 | +47.98(+6.80%) |
Oct 21, 2021 | 704.29 | 707.42 | 693.71 | 705.14 | 334,134 | -0.13(-0.02%) |
Oct 20, 2021 | 698.70 | 705.71 | 697.00 | 705.27 | 275,657 | +5.35(+0.76%) |
Oct 19, 2021 | 698.38 | 701.01 | 692.38 | 699.92 | 275,539 | +3.84(+0.55%) |
Oct 18, 2021 | 685.99 | 697.95 | 685.99 | 696.08 | 329,658 | +5.75(+0.83%) |
Oct 15, 2021 | 694.06 | 695.59 | 679.16 | 690.33 | 317,824 | +6.44(+0.94%) |
Oct 14, 2021 | 676.76 | 685.64 | 673.00 | 683.89 | 341,392 | +16.17(+2.42%) |
Oct 13, 2021 | 659.09 | 668.10 | 647.85 | 667.72 | 243,241 | +8.63(+1.31%) |
Oct 12, 2021 | 663.35 | 666.94 | 650.29 | 659.09 | 307,511 | -7.42(-1.11%) |
Oct 11, 2021 | 678.00 | 692.21 | 666.47 | 666.51 | 367,279 | -3.98(-0.59%) |
Oct 08, 2021 | 670.59 | 670.95 | 663.09 | 670.49 | 316,458 | +4.93(+0.74%) |
Oct 07, 2021 | 670.93 | 679.00 | 663.28 | 665.56 | 258,659 | +5.71(+0.87%) |
Oct 06, 2021 | 654.04 | 663.92 | 643.22 | 659.85 | 442,751 | -5.53(-0.83%) |
Oct 05, 2021 | 657.91 | 669.17 | 652.07 | 665.38 | 358,684 | +16.36(+2.52%) |
Oct 04, 2021 | 663.99 | 669.00 | 645.73 | 649.02 | 340,738 | -15.51(-2.33%) |