Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 661.33 | 668.63 | 659.67 | 663.55 | 783,098 | +1.78(+0.27%) |
Dec 30, 2021 | 661.02 | 665.25 | 658.72 | 661.77 | 558,728 | +2.70(+0.41%) |
Dec 29, 2021 | 656.49 | 661.50 | 650.60 | 659.07 | 647,721 | +7.31(+1.12%) |
Dec 28, 2021 | 661.83 | 662.98 | 649.62 | 651.76 | 822,693 | -6.79(-1.03%) |
Dec 27, 2021 | 653.28 | 659.09 | 649.22 | 658.55 | 534,306 | +11.45(+1.77%) |
Dec 23, 2021 | 649.65 | 652.61 | 645.46 | 647.11 | 844,634 | -0.99(-0.15%) |
Dec 22, 2021 | 645.14 | 649.86 | 641.85 | 648.10 | 923,532 | +6.33(+0.99%) |
Dec 21, 2021 | 645.06 | 646.41 | 632.18 | 641.78 | 1,207,675 | -3.96(-0.61%) |
Dec 20, 2021 | 646.86 | 652.74 | 636.84 | 645.73 | 1,006,863 | -1.74(-0.27%) |
Dec 17, 2021 | 651.85 | 656.68 | 643.93 | 647.48 | 2,606,577 | -10.12(-1.54%) |
Dec 16, 2021 | 651.88 | 660.50 | 647.42 | 657.60 | 1,634,126 | +5.48(+0.84%) |
Dec 15, 2021 | 633.23 | 653.10 | 629.72 | 652.12 | 1,430,661 | +23.50(+3.74%) |
Dec 14, 2021 | 636.47 | 639.78 | 620.93 | 628.62 | 1,499,753 | -13.56(-2.11%) |
Dec 13, 2021 | 638.70 | 645.54 | 636.66 | 642.18 | 1,189,269 | +3.48(+0.54%) |
Dec 10, 2021 | 633.19 | 640.97 | 633.19 | 638.71 | 995,562 | +5.41(+0.85%) |
Dec 09, 2021 | 634.33 | 638.53 | 631.31 | 633.30 | 1,035,394 | -1.07(-0.17%) |
Dec 08, 2021 | 627.26 | 634.90 | 624.18 | 634.37 | 1,274,992 | +9.38(+1.50%) |
Dec 07, 2021 | 629.43 | 633.97 | 620.49 | 624.99 | 1,604,763 | +6.42(+1.04%) |
Dec 06, 2021 | 631.24 | 631.89 | 605.60 | 618.57 | 2,333,543 | -13.78(-2.18%) |
Dec 03, 2021 | 630.39 | 632.83 | 614.67 | 632.34 | 1,708,645 | +8.48(+1.36%) |
Dec 02, 2021 | 618.95 | 629.75 | 615.25 | 623.86 | 1,490,807 | +1.42(+0.23%) |
Dec 01, 2021 | 630.92 | 633.90 | 622.17 | 622.44 | 1,511,679 | -6.64(-1.06%) |
Nov 30, 2021 | 637.64 | 645.38 | 627.35 | 629.08 | 2,578,199 | -15.85(-2.46%) |
Nov 29, 2021 | 636.21 | 650.77 | 634.50 | 644.93 | 1,880,990 | +9.97(+1.57%) |
Nov 26, 2021 | 648.84 | 662.70 | 633.12 | 634.96 | 1,687,725 | +5.71(+0.91%) |
Nov 24, 2021 | 629.50 | 629.93 | 620.21 | 629.25 | 1,290,887 | +0.24(+0.04%) |
Nov 23, 2021 | 625.47 | 630.33 | 618.62 | 629.01 | 1,028,578 | -1.19(-0.19%) |
Nov 22, 2021 | 636.21 | 637.00 | 627.26 | 630.21 | 1,391,133 | -2.08(-0.33%) |
Nov 19, 2021 | 634.39 | 641.19 | 632.12 | 632.28 | 1,232,840 | -1.57(-0.25%) |
Nov 18, 2021 | 634.65 | 634.37 | 631.70 | 633.85 | 974,520 | +0.33(+0.05%) |
Nov 17, 2021 | 639.52 | 643.17 | 629.59 | 633.53 | 1,398,620 | -4.16(-0.65%) |
Nov 16, 2021 | 626.65 | 647.71 | 626.65 | 637.68 | 1,338,957 | +9.07(+1.44%) |
Nov 15, 2021 | 632.82 | 635.47 | 628.27 | 628.62 | 831,029 | -2.87(-0.45%) |
Nov 12, 2021 | 629.16 | 635.92 | 626.12 | 631.49 | 893,412 | +3.75(+0.60%) |
Nov 11, 2021 | 624.25 | 628.49 | 621.77 | 627.74 | 691,695 | +4.59(+0.74%) |
Nov 10, 2021 | 612.04 | 623.15 | 1,125,734 | +8.23(+1.34%) | ||
Nov 09, 2021 | 620.06 | 620.92 | 611.37 | 614.92 | 932,498 | -5.86(-0.94%) |
Nov 08, 2021 | 617.81 | 622.59 | 611.77 | 620.77 | 1,177,899 | +7.62(+1.24%) |
Nov 05, 2021 | 610.54 | 618.11 | 595.90 | 613.15 | 2,709,399 | -22.82(-3.59%) |
Nov 04, 2021 | 638.89 | 639.71 | 626.81 | 635.97 | 1,404,393 | -2.60(-0.41%) |
Nov 03, 2021 | 632.73 | 638.77 | 624.67 | 638.57 | 1,223,896 | +6.13(+0.97%) |
Nov 02, 2021 | 634.08 | 639.55 | 629.04 | 632.43 | 1,384,757 | +1.09(+0.17%) |
Nov 01, 2021 | 628.61 | 632.10 | 624.12 | 631.34 | 1,591,992 | +2.02(+0.32%) |
Oct 29, 2021 | 617.99 | 630.35 | 613.30 | 629.32 | 1,550,912 | +12.92(+2.10%) |
Oct 28, 2021 | 611.36 | 623.64 | 607.87 | 616.40 | 1,287,689 | +7.73(+1.27%) |
Oct 27, 2021 | 613.15 | 622.28 | 605.52 | 608.66 | 1,852,094 | +3.93(+0.65%) |
Oct 26, 2021 | 606.05 | 604.74 | 1,058,223 | +0.59(+0.10%) | ||
Oct 25, 2021 | 608.38 | 608.38 | 598.93 | 604.15 | 957,542 | -4.19(-0.69%) |
Oct 22, 2021 | 605.32 | 608.43 | 601.47 | 608.34 | 743,084 | +3.53(+0.58%) |
Oct 21, 2021 | 607.31 | 608.38 | 594.03 | 604.81 | 964,945 | +2.79(+0.46%) |
Oct 20, 2021 | 606.17 | 606.26 | 596.45 | 602.01 | 1,067,299 | +13.42(+2.28%) |
Oct 19, 2021 | 587.50 | 593.47 | 586.13 | 588.59 | 770,256 | +4.05(+0.69%) |
Oct 18, 2021 | 580.10 | 587.39 | 577.55 | 584.55 | 1,542,235 | +5.61(+0.97%) |
Oct 15, 2021 | 576.72 | 580.35 | 574.54 | 578.94 | 879,911 | +5.01(+0.87%) |
Oct 14, 2021 | 574.22 | 581.10 | 571.85 | 573.93 | 850,802 | +3.77(+0.66%) |
Oct 13, 2021 | 575.62 | 580.02 | 567.59 | 570.16 | 1,230,372 | -2.34(-0.41%) |
Oct 12, 2021 | 578.55 | 579.54 | 566.58 | 572.50 | 1,018,044 | -2.73(-0.48%) |
Oct 11, 2021 | 577.76 | 583.26 | 575.03 | 575.23 | 680,000 | -5.23(-0.90%) |
Oct 08, 2021 | 581.81 | 586.07 | 576.96 | 580.46 | 856,478 | +0.41(+0.07%) |
Oct 07, 2021 | 576.50 | 585.63 | 572.19 | 580.05 | 1,033,934 | +7.86(+1.37%) |
Oct 06, 2021 | 564.14 | 572.59 | 562.56 | 572.19 | 1,140,257 | +3.70(+0.65%) |
Oct 05, 2021 | 567.65 | 578.48 | 565.80 | 568.49 | 1,392,750 | +2.86(+0.51%) |
Oct 04, 2021 | 568.16 | 571.12 | 559.28 | 565.63 | 1,331,548 | -3.70(-0.65%) |