Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 644.34 | 645.50 | 630.66 | 631.52 | 353,397 | -10.99(-1.71%) |
Dec 30, 2021 | 647.15 | 651.28 | 642.28 | 642.51 | 306,267 | -4.77(-0.74%) |
Dec 29, 2021 | 639.47 | 649.00 | 638.75 | 647.28 | 412,961 | +8.82(+1.38%) |
Dec 28, 2021 | 637.04 | 639.50 | 635.00 | 638.46 | 327,754 | +3.69(+0.58%) |
Dec 27, 2021 | 625.66 | 636.36 | 623.29 | 634.77 | 443,681 | +9.39(+1.50%) |
Dec 23, 2021 | 619.50 | 627.22 | 618.15 | 625.38 | 398,737 | +7.90(+1.28%) |
Dec 22, 2021 | 608.47 | 619.24 | 600.85 | 617.48 | 737,431 | +10.67(+1.76%) |
Dec 21, 2021 | 608.58 | 608.58 | 598.24 | 606.81 | 1,108,903 | +4.27(+0.71%) |
Dec 20, 2021 | 620.70 | 624.62 | 602.07 | 602.54 | 912,057 | -16.74(-2.70%) |
Dec 17, 2021 | 631.04 | 631.15 | 615.20 | 619.28 | 1,628,388 | -12.46(-1.97%) |
Dec 16, 2021 | 644.74 | 656.34 | 630.21 | 631.74 | 1,241,832 | -26.19(-3.98%) |
Dec 15, 2021 | 646.99 | 662.63 | 645.00 | 657.93 | 841,848 | -13.04(-1.94%) |
Dec 14, 2021 | 652.23 | 673.86 | 651.89 | 670.97 | 730,751 | +10.82(+1.64%) |
Dec 13, 2021 | 653.12 | 665.00 | 637.44 | 660.15 | 1,067,653 | -9.37(-1.40%) |
Dec 10, 2021 | 661.94 | 672.45 | 656.25 | 669.52 | 791,094 | +3.80(+0.57%) |
Dec 09, 2021 | 650.00 | 667.56 | 646.67 | 665.72 | 897,947 | +11.68(+1.79%) |
Dec 08, 2021 | 638.14 | 655.75 | 633.33 | 654.04 | 694,802 | +18.95(+2.98%) |
Dec 07, 2021 | 628.53 | 643.37 | 623.00 | 635.09 | 652,513 | +10.09(+1.61%) |
Dec 06, 2021 | 642.36 | 644.70 | 624.60 | 625.00 | 567,505 | -10.16(-1.60%) |
Dec 03, 2021 | 637.77 | 641.79 | 623.12 | 635.16 | 650,359 | +1.16(+0.18%) |
Dec 02, 2021 | 633.03 | 640.03 | 622.49 | 634.00 | 563,436 | +3.41(+0.54%) |
Dec 01, 2021 | 639.13 | 644.41 | 630.13 | 630.59 | 731,836 | -5.94(-0.93%) |
Nov 30, 2021 | 646.41 | 656.60 | 635.12 | 636.53 | 1,277,247 | -17.87(-2.73%) |
Nov 29, 2021 | 645.32 | 660.50 | 642.41 | 654.40 | 699,970 | +11.05(+1.72%) |
Nov 26, 2021 | 660.00 | 660.95 | 639.78 | 643.35 | 575,586 | -4.83(-0.75%) |
Nov 24, 2021 | 651.38 | 655.40 | 645.55 | 648.18 | 545,233 | -1.14(-0.18%) |
Nov 23, 2021 | 641.90 | 650.96 | 639.48 | 649.32 | 624,372 | +5.68(+0.88%) |
Nov 22, 2021 | 648.58 | 660.28 | 640.88 | 643.64 | 632,585 | -9.04(-1.39%) |
Nov 19, 2021 | 652.43 | 657.56 | 646.37 | 652.68 | 605,712 | +4.17(+0.64%) |
Nov 18, 2021 | 642.21 | 652.76 | 648.41 | 648.51 | 564,393 | +6.68(+1.04%) |
Nov 17, 2021 | 645.08 | 645.52 | 635.75 | 641.83 | 439,714 | -0.92(-0.14%) |
Nov 16, 2021 | 647.34 | 661.84 | 642.10 | 642.75 | 625,429 | -4.98(-0.77%) |
Nov 15, 2021 | 635.01 | 649.70 | 633.28 | 647.73 | 777,504 | +16.53(+2.62%) |
Nov 12, 2021 | 632.44 | 634.46 | 623.31 | 631.20 | 513,816 | +4.56(+0.73%) |
Nov 11, 2021 | 622.00 | 628.46 | 617.65 | 626.64 | 478,405 | +4.44(+0.71%) |
Nov 10, 2021 | 616.82 | 622.20 | 727,938 | +5.89(+0.96%) | ||
Nov 09, 2021 | 623.08 | 627.57 | 614.00 | 616.31 | 601,011 | -6.47(-1.04%) |
Nov 08, 2021 | 618.60 | 623.42 | 608.76 | 622.78 | 639,527 | +11.24(+1.84%) |
Nov 05, 2021 | 600.00 | 622.86 | 594.55 | 611.54 | 1,768,489 | -36.09(-5.57%) |
Nov 04, 2021 | 657.21 | 659.79 | 630.90 | 647.63 | 1,507,070 | -4.47(-0.69%) |
Nov 03, 2021 | 637.21 | 652.38 | 632.10 | 652.10 | 718,638 | +13.33(+2.09%) |
Nov 02, 2021 | 638.58 | 649.98 | 633.56 | 638.77 | 838,504 | -0.38(-0.06%) |
Nov 01, 2021 | 640.00 | 639.41 | 635.75 | 639.15 | 913,848 | -0.79(-0.12%) |
Oct 29, 2021 | 619.13 | 641.26 | 618.11 | 639.94 | 860,487 | +14.75(+2.36%) |
Oct 28, 2021 | 590.18 | 625.72 | 589.13 | 625.19 | 1,111,189 | +35.59(+6.04%) |
Oct 27, 2021 | 593.28 | 594.09 | 587.70 | 589.60 | 658,133 | -2.55(-0.43%) |
Oct 26, 2021 | 579.14 | 594.22 | 592.15 | 845,148 | +15.95(+2.77%) | |
Oct 25, 2021 | 573.66 | 578.73 | 569.53 | 576.20 | 626,850 | +3.84(+0.67%) |
Oct 22, 2021 | 570.03 | 573.01 | 565.39 | 572.36 | 492,959 | +2.99(+0.53%) |
Oct 21, 2021 | 564.48 | 570.91 | 562.52 | 569.37 | 624,235 | +6.66(+1.18%) |
Oct 20, 2021 | 554.24 | 562.72 | 553.00 | 562.71 | 877,717 | +10.60(+1.92%) |
Oct 19, 2021 | 548.02 | 555.67 | 545.00 | 552.11 | 985,750 | +8.50(+1.56%) |
Oct 18, 2021 | 550.22 | 552.49 | 539.18 | 543.61 | 1,216,011 | -9.63(-1.74%) |
Oct 15, 2021 | 558.93 | 558.93 | 552.16 | 553.24 | 838,878 | -2.38(-0.43%) |
Oct 14, 2021 | 553.00 | 565.11 | 552.07 | 555.62 | 1,055,813 | +8.50(+1.55%) |
Oct 13, 2021 | 548.33 | 556.18 | 546.97 | 547.12 | 664,315 | +2.68(+0.49%) |
Oct 12, 2021 | 546.09 | 549.35 | 541.58 | 544.44 | 521,280 | -1.82(-0.33%) |
Oct 11, 2021 | 549.65 | 557.87 | 545.60 | 546.26 | 538,650 | -3.76(-0.68%) |
Oct 08, 2021 | 551.88 | 555.52 | 543.25 | 550.02 | 532,467 | -2.00(-0.36%) |
Oct 07, 2021 | 548.14 | 559.75 | 547.32 | 552.02 | 774,286 | +5.45(+1.00%) |
Oct 06, 2021 | 548.00 | 553.93 | 543.41 | 546.57 | 890,138 | -4.33(-0.79%) |
Oct 05, 2021 | 555.91 | 564.73 | 549.27 | 550.90 | 930,085 | -4.14(-0.75%) |
Oct 04, 2021 | 565.37 | 566.42 | 553.12 | 555.04 | 992,995 | -15.75(-2.76%) |