Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 695.54 | 695.54 | 675.35 | 675.35 | 2,050 | +4.79(+0.71%) |
Dec 30, 2021 | 679.28 | 679.28 | 670.56 | 670.56 | 2,543 | +4.00(+0.60%) |
Dec 29, 2021 | 683.65 | 683.65 | 661.34 | 666.56 | 5,667 | -18.89(-2.76%) |
Dec 28, 2021 | 686.26 | 701.79 | 676.09 | 685.45 | 5,469 | +1.86(+0.27%) |
Dec 27, 2021 | 637.13 | 694.57 | 634.89 | 683.59 | 8,332 | +51.76(+8.19%) |
Dec 23, 2021 | 626.85 | 631.83 | 617.00 | 631.83 | 3,755 | +8.93(+1.43%) |
Dec 22, 2021 | 594.97 | 630.12 | 594.97 | 622.90 | 6,898 | -47.73(-7.12%) |
Dec 21, 2021 | 680.07 | 684.07 | 667.28 | 670.63 | 7,969 | -9.51(-1.40%) |
Dec 20, 2021 | 663.13 | 754.97 | 663.13 | 680.14 | 10,745 | +24.82(+3.79%) |
Dec 17, 2021 | 630.15 | 655.33 | 625.54 | 655.33 | 10,065 | +27.31(+4.35%) |
Dec 16, 2021 | 657.64 | 657.64 | 628.01 | 628.01 | 5,563 | -22.83(-3.51%) |
Dec 15, 2021 | 642.92 | 654.37 | 636.17 | 650.85 | 7,286 | +6.76(+1.05%) |
Dec 14, 2021 | 650.54 | 654.84 | 635.45 | 644.08 | 7,216 | -13.16(-2.00%) |
Dec 13, 2021 | 658.57 | 663.00 | 653.95 | 657.25 | 5,339 | -11.98(-1.79%) |
Dec 10, 2021 | 674.73 | 674.73 | 669.22 | 669.22 | 5,950 | -2.39(-0.36%) |
Dec 09, 2021 | 665.68 | 676.73 | 661.08 | 671.62 | 11,496 | +12.12(+1.84%) |
Dec 08, 2021 | 659.50 | 659.50 | 659.50 | 659.50 | 1,888 | -12.80(-1.90%) |
Dec 07, 2021 | 676.98 | 684.06 | 672.30 | 672.30 | 4,028 | -6.69(-0.98%) |
Dec 06, 2021 | 682.89 | 686.28 | 672.57 | 678.98 | 7,733 | +10.36(+1.55%) |
Dec 03, 2021 | 711.17 | 711.17 | 664.91 | 668.63 | 3,907 | -16.40(-2.39%) |
Dec 02, 2021 | 671.26 | 685.03 | 671.26 | 685.03 | 2,484 | +17.25(+2.58%) |
Dec 01, 2021 | 675.45 | 675.45 | 667.78 | 667.78 | 3,397 | -12.45(-1.83%) |
Nov 30, 2021 | 682.24 | 682.24 | 674.48 | 680.23 | 7,953 | -0.25(-0.04%) |
Nov 29, 2021 | 680.48 | 680.48 | 680.48 | 680.48 | 2,416 | -21.98(-3.13%) |
Nov 26, 2021 | 730.93 | 730.93 | 702.45 | 702.45 | 4,603 | -25.13(-3.45%) |
Nov 24, 2021 | 727.58 | 727.58 | 727.58 | 727.58 | 1,555 | -4.30(-0.59%) |
Nov 23, 2021 | 718.97 | 731.88 | 710.11 | 731.88 | 8,513 | +4.58(+0.63%) |
Nov 22, 2021 | 726.45 | 727.30 | 726.45 | 727.30 | 3,445 | +2.65(+0.37%) |
Nov 19, 2021 | 740.92 | 740.92 | 724.66 | 724.66 | 4,429 | -26.67(-3.55%) |
Nov 18, 2021 | 743.97 | 754.80 | 749.42 | 751.33 | 2,884 | +14.66(+1.99%) |
Nov 17, 2021 | 740.67 | 740.67 | 736.67 | 736.67 | 2,066 | -8.70(-1.17%) |
Nov 16, 2021 | 749.92 | 749.92 | 745.37 | 745.37 | 2,585 | -1.91(-0.26%) |
Nov 15, 2021 | 747.17 | 747.28 | 745.26 | 747.28 | 2,666 | -13.64(-1.79%) |
Nov 12, 2021 | 763.60 | 763.60 | 760.93 | 760.93 | 1,767 | -0.59(-0.08%) |
Nov 11, 2021 | 761.52 | 761.52 | 761.52 | 761.52 | 2,099 | -3.13(-0.41%) |
Nov 10, 2021 | 769.74 | 764.65 | 4,727 | -1.62(-0.21%) | ||
Nov 09, 2021 | 754.81 | 767.56 | 745.26 | 766.28 | 5,079 | +15.29(+2.04%) |
Nov 08, 2021 | 750.99 | 750.99 | 750.99 | 750.99 | 1,924 | +4.12(+0.55%) |
Nov 05, 2021 | 745.26 | 753.86 | 745.26 | 746.87 | 4,123 | +8.21(+1.11%) |
Nov 04, 2021 | 733.79 | 740.87 | 733.79 | 738.66 | 2,608 | -2.77(-0.37%) |
Nov 03, 2021 | 735.70 | 752.21 | 735.70 | 741.44 | 5,847 | +6.21(+0.84%) |
Nov 02, 2021 | 715.11 | 735.99 | 715.11 | 735.23 | 7,185 | +27.26(+3.85%) |
Nov 01, 2021 | 695.57 | 707.97 | 707.60 | 707.97 | 7,625 | +12.39(+1.78%) |
Oct 29, 2021 | 678.01 | 697.21 | 677.03 | 695.57 | 5,223 | +31.37(+4.72%) |
Oct 28, 2021 | 655.72 | 667.67 | 655.72 | 664.21 | 1,787 | -5.21(-0.78%) |
Oct 27, 2021 | 674.71 | 677.50 | 661.49 | 669.41 | 3,579 | -12.30(-1.80%) |
Oct 26, 2021 | 668.29 | 681.71 | 681.71 | 3,282 | +1.62(+0.24%) | |
Oct 25, 2021 | 681.72 | 682.20 | 676.47 | 680.10 | 2,916 | -4.97(-0.73%) |
Oct 22, 2021 | 677.28 | 685.06 | 675.74 | 685.06 | 2,322 | +6.54(+0.96%) |
Oct 21, 2021 | 676.47 | 687.13 | 676.47 | 678.52 | 3,978 | +5.97(+0.89%) |
Oct 20, 2021 | 663.09 | 674.03 | 657.36 | 672.55 | 7,325 | +17.00(+2.59%) |
Oct 19, 2021 | 655.55 | 655.55 | 655.55 | 655.55 | 882 | -2.74(-0.42%) |
Oct 18, 2021 | 650.19 | 658.29 | 648.76 | 658.29 | 3,840 | +13.54(+2.10%) |
Oct 15, 2021 | 669.68 | 669.68 | 644.75 | 644.75 | 7,894 | -21.01(-3.16%) |
Oct 14, 2021 | 674.79 | 674.79 | 663.09 | 665.76 | 4,865 | -6.66(-0.99%) |
Oct 13, 2021 | 663.82 | 672.42 | 663.31 | 672.42 | 3,529 | +9.24(+1.39%) |
Oct 12, 2021 | 652.87 | 663.18 | 652.48 | 663.18 | 3,865 | +12.98(+2.00%) |
Oct 11, 2021 | 651.85 | 654.49 | 650.20 | 650.20 | 1,937 | -3.99(-0.61%) |
Oct 08, 2021 | 654.49 | 658.72 | 647.61 | 654.19 | 3,206 | +1.27(+0.19%) |
Oct 07, 2021 | 659.27 | 664.52 | 652.92 | 652.92 | 6,883 | -4.89(-0.74%) |
Oct 06, 2021 | 658.22 | 662.88 | 652.94 | 657.81 | 5,813 | -1.45(-0.22%) |
Oct 05, 2021 | 664.04 | 664.12 | 659.27 | 659.27 | 3,498 | -1.01(-0.15%) |
Oct 04, 2021 | 660.30 | 660.28 | 660.28 | 660.28 | 2,363 | -11.89(-1.77%) |