Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 661.34 | 668.64 | 659.68 | 663.57 | 783,082 | +1.78(+0.27%) |
Dec 30, 2021 | 661.03 | 665.26 | 658.74 | 661.79 | 558,717 | +2.71(+0.41%) |
Dec 29, 2021 | 656.50 | 661.51 | 650.61 | 659.08 | 647,708 | +7.31(+1.12%) |
Dec 28, 2021 | 661.84 | 662.99 | 649.64 | 651.77 | 822,676 | -6.79(-1.03%) |
Dec 27, 2021 | 653.30 | 659.10 | 649.23 | 658.57 | 534,295 | +11.45(+1.77%) |
Dec 23, 2021 | 649.67 | 652.62 | 645.47 | 647.12 | 844,617 | -0.99(-0.15%) |
Dec 22, 2021 | 645.15 | 649.88 | 641.86 | 648.11 | 923,514 | +6.33(+0.99%) |
Dec 21, 2021 | 645.07 | 646.42 | 632.19 | 641.79 | 1,207,650 | -3.96(-0.61%) |
Dec 20, 2021 | 646.87 | 652.75 | 636.86 | 645.75 | 1,006,842 | -1.74(-0.27%) |
Dec 17, 2021 | 651.86 | 656.70 | 643.95 | 647.49 | 2,606,524 | -10.12(-1.54%) |
Dec 16, 2021 | 651.89 | 660.52 | 647.44 | 657.61 | 1,634,092 | +5.48(+0.84%) |
Dec 15, 2021 | 633.25 | 653.12 | 629.74 | 652.13 | 1,430,632 | +23.50(+3.74%) |
Dec 14, 2021 | 636.48 | 639.79 | 620.95 | 628.63 | 1,499,723 | -13.57(-2.11%) |
Dec 13, 2021 | 638.71 | 645.56 | 636.67 | 642.20 | 1,189,245 | +3.48(+0.54%) |
Dec 10, 2021 | 633.20 | 640.98 | 633.20 | 638.72 | 995,542 | +5.41(+0.85%) |
Dec 09, 2021 | 634.34 | 638.54 | 631.32 | 633.31 | 1,035,373 | -1.07(-0.17%) |
Dec 08, 2021 | 627.28 | 634.91 | 624.19 | 634.38 | 1,274,966 | +9.38(+1.50%) |
Dec 07, 2021 | 629.44 | 633.99 | 620.51 | 625.00 | 1,604,730 | +6.42(+1.04%) |
Dec 06, 2021 | 631.25 | 631.91 | 605.61 | 618.58 | 2,333,496 | -13.78(-2.18%) |
Dec 03, 2021 | 630.41 | 632.84 | 614.68 | 632.36 | 1,708,610 | +8.48(+1.36%) |
Dec 02, 2021 | 618.97 | 629.76 | 615.26 | 623.88 | 1,490,777 | +1.42(+0.23%) |
Dec 01, 2021 | 630.93 | 633.92 | 622.19 | 622.45 | 1,511,649 | -6.64(-1.06%) |
Nov 30, 2021 | 637.65 | 645.40 | 627.37 | 629.10 | 2,578,147 | -15.85(-2.46%) |
Nov 29, 2021 | 636.22 | 650.79 | 634.51 | 644.94 | 1,880,951 | +9.97(+1.57%) |
Nov 26, 2021 | 648.86 | 662.72 | 633.14 | 634.97 | 1,687,691 | +5.71(+0.91%) |
Nov 24, 2021 | 629.51 | 629.94 | 620.22 | 629.26 | 1,290,861 | +0.24(+0.04%) |
Nov 23, 2021 | 625.49 | 630.34 | 618.63 | 629.02 | 1,028,557 | -1.19(-0.19%) |
Nov 22, 2021 | 636.22 | 637.02 | 627.28 | 630.22 | 1,391,104 | -2.08(-0.33%) |
Nov 19, 2021 | 634.40 | 641.20 | 632.14 | 632.30 | 1,232,815 | -1.57(-0.25%) |
Nov 18, 2021 | 634.66 | 634.38 | 631.71 | 633.87 | 974,500 | +0.33(+0.05%) |
Nov 17, 2021 | 639.53 | 643.18 | 629.61 | 633.54 | 1,398,591 | -4.16(-0.65%) |
Nov 16, 2021 | 626.66 | 647.72 | 626.66 | 637.69 | 1,338,929 | +9.07(+1.44%) |
Nov 15, 2021 | 632.83 | 635.49 | 628.28 | 628.63 | 831,012 | -2.87(-0.45%) |
Nov 12, 2021 | 629.17 | 635.93 | 626.13 | 631.50 | 893,394 | +3.75(+0.60%) |
Nov 11, 2021 | 624.26 | 628.50 | 621.78 | 627.75 | 691,681 | +4.59(+0.74%) |
Nov 10, 2021 | 612.06 | 623.16 | 1,125,711 | +8.23(+1.34%) | ||
Nov 09, 2021 | 620.07 | 620.93 | 611.38 | 614.93 | 932,479 | -5.86(-0.94%) |
Nov 08, 2021 | 617.82 | 622.60 | 611.79 | 620.78 | 1,177,875 | +7.62(+1.24%) |
Nov 05, 2021 | 610.55 | 618.12 | 595.91 | 613.16 | 2,709,344 | -22.83(-3.59%) |
Nov 04, 2021 | 638.91 | 639.72 | 626.82 | 635.98 | 1,404,365 | -2.59(-0.41%) |
Nov 03, 2021 | 632.74 | 638.79 | 624.68 | 638.58 | 1,223,871 | +6.13(+0.97%) |
Nov 02, 2021 | 634.10 | 639.56 | 629.05 | 632.45 | 1,384,729 | +1.09(+0.17%) |
Nov 01, 2021 | 628.62 | 632.12 | 624.13 | 631.35 | 1,591,960 | +2.02(+0.32%) |
Oct 29, 2021 | 618.00 | 630.36 | 613.31 | 629.33 | 1,550,880 | +12.92(+2.10%) |
Oct 28, 2021 | 611.37 | 623.66 | 607.88 | 616.41 | 1,287,663 | +7.73(+1.27%) |
Oct 27, 2021 | 613.16 | 622.29 | 605.53 | 608.68 | 1,852,056 | +3.93(+0.65%) |
Oct 26, 2021 | 606.06 | 604.75 | 1,058,201 | +0.59(+0.10%) | ||
Oct 25, 2021 | 608.39 | 608.39 | 598.94 | 604.16 | 957,522 | -4.18(-0.69%) |
Oct 22, 2021 | 605.34 | 608.45 | 601.48 | 608.35 | 743,069 | +3.53(+0.58%) |
Oct 21, 2021 | 607.32 | 608.39 | 594.04 | 604.82 | 964,926 | +2.79(+0.46%) |
Oct 20, 2021 | 606.18 | 606.27 | 596.47 | 602.03 | 1,067,277 | +13.42(+2.28%) |
Oct 19, 2021 | 587.51 | 593.49 | 586.14 | 588.61 | 770,241 | +4.05(+0.69%) |
Oct 18, 2021 | 580.12 | 587.40 | 577.57 | 584.56 | 1,542,204 | +5.61(+0.97%) |
Oct 15, 2021 | 576.74 | 580.36 | 574.55 | 578.95 | 879,893 | +5.01(+0.87%) |
Oct 14, 2021 | 574.23 | 581.11 | 571.87 | 573.94 | 850,785 | +3.77(+0.66%) |
Oct 13, 2021 | 575.63 | 580.04 | 567.60 | 570.17 | 1,230,347 | -2.34(-0.41%) |
Oct 12, 2021 | 578.57 | 579.55 | 566.60 | 572.51 | 1,018,023 | -2.73(-0.48%) |
Oct 11, 2021 | 577.77 | 583.28 | 575.05 | 575.25 | 679,986 | -5.23(-0.90%) |
Oct 08, 2021 | 581.83 | 586.08 | 576.97 | 580.47 | 856,461 | +0.41(+0.07%) |
Oct 07, 2021 | 576.52 | 585.64 | 572.20 | 580.07 | 1,033,913 | +7.86(+1.37%) |
Oct 06, 2021 | 564.15 | 572.60 | 562.57 | 572.20 | 1,140,234 | +3.70(+0.65%) |
Oct 05, 2021 | 567.66 | 578.50 | 565.81 | 568.50 | 1,392,722 | +2.86(+0.51%) |
Oct 04, 2021 | 568.18 | 571.13 | 559.29 | 565.64 | 1,331,521 | -3.70(-0.65%) |