Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 781.28 | 818.87 | 818.87 | 1,773 | +15.22(+1.89%) | |
Jan 28, 2022 | 795.27 | 805.00 | 780.83 | 803.65 | 2,116 | +13.15(+1.66%) |
Jan 27, 2022 | 770.08 | 799.21 | 760.54 | 790.50 | 1,631 | +23.50(+3.06%) |
Jan 26, 2022 | 769.55 | 782.55 | 753.16 | 767.00 | 2,223 | +13.92(+1.85%) |
Jan 25, 2022 | 755.00 | 765.69 | 745.42 | 753.08 | 1,181 | -11.84(-1.55%) |
Jan 24, 2022 | 765.16 | 770.32 | 740.00 | 764.92 | 2,142 | -17.38(-2.22%) |
Jan 21, 2022 | 791.57 | 801.00 | 778.00 | 782.30 | 1,848 | -20.95(-2.61%) |
Jan 20, 2022 | 800.00 | 803.41 | 788.09 | 803.25 | 930 | +4.44(+0.56%) |
Jan 19, 2022 | 789.93 | 799.19 | 788.01 | 798.81 | 565 | +28.12(+3.65%) |
Jan 18, 2022 | 767.98 | 773.77 | 760.00 | 770.69 | 1,054 | -7.36(-0.95%) |
Jan 14, 2022 | 778.05 | 0 | -15.70(-1.98%) | |||
Jan 13, 2022 | 806.71 | 806.71 | 785.00 | 793.75 | 523 | -21.33(-2.62%) |
Jan 12, 2022 | 814.20 | 815.15 | 805.78 | 815.08 | 847 | +5.00(+0.62%) |
Jan 11, 2022 | 796.00 | 839.61 | 796.00 | 810.08 | 992 | +10.80(+1.35%) |
Jan 10, 2022 | 800.00 | 826.00 | 794.16 | 799.28 | 750 | -17.47(-2.14%) |
Jan 07, 2022 | 822.89 | 822.89 | 801.00 | 816.75 | 303 | -2.48(-0.30%) |
Jan 06, 2022 | 831.10 | 831.10 | 818.39 | 819.23 | 799 | -24.03(-2.85%) |
Jan 05, 2022 | 848.50 | 862.46 | 843.26 | 843.26 | 1,105 | +3.26(+0.39%) |
Jan 04, 2022 | 838.57 | 840.72 | 834.82 | 840.00 | 668 | +10.10(+1.22%) |
Jan 03, 2022 | 838.31 | 838.31 | 823.00 | 829.90 | 402 | +4.82(+0.58%) |
Dec 31, 2021 | 824.22 | 829.00 | 806.89 | 825.08 | 559 | +1.73(+0.21%) |
Dec 30, 2021 | 826.42 | 828.00 | 822.64 | 823.35 | 640 | -3.65(-0.44%) |
Dec 29, 2021 | 827.28 | 828.92 | 824.58 | 827.00 | 585 | -2.42(-0.29%) |
Dec 28, 2021 | 828.85 | 829.92 | 820.00 | 829.42 | 725 | +2.85(+0.34%) |
Dec 27, 2021 | 818.00 | 826.57 | 805.19 | 826.57 | 905 | +9.57(+1.17%) |
Dec 23, 2021 | 813.88 | 818.97 | 810.25 | 817.00 | 967 | +5.00(+0.62%) |
Dec 22, 2021 | 798.40 | 815.06 | 796.05 | 812.00 | 403 | +18.36(+2.31%) |
Dec 21, 2021 | 783.00 | 799.45 | 783.00 | 793.64 | 683 | +2.14(+0.27%) |
Dec 20, 2021 | 784.01 | 796.60 | 766.70 | 791.50 | 840 | +7.50(+0.96%) |
Dec 17, 2021 | 801.02 | 801.02 | 783.47 | 784.00 | 625 | -20.66(-2.57%) |
Dec 16, 2021 | 815.35 | 815.35 | 796.49 | 804.66 | 1,214 | -14.81(-1.81%) |
Dec 15, 2021 | 800.00 | 821.50 | 795.00 | 819.47 | 618 | +29.47(+3.73%) |
Dec 14, 2021 | 795.00 | 800.99 | 773.51 | 790.00 | 623 | -7.89(-0.99%) |
Dec 13, 2021 | 800.54 | 813.09 | 795.00 | 797.89 | 754 | -7.28(-0.90%) |
Dec 10, 2021 | 800.86 | 810.35 | 798.25 | 805.17 | 451 | -0.57(-0.07%) |
Dec 09, 2021 | 810.27 | 810.48 | 800.00 | 805.74 | 3,079 | -10.18(-1.25%) |
Dec 08, 2021 | 816.00 | 816.01 | 807.08 | 815.92 | 1,164 | -2.87(-0.35%) |
Dec 07, 2021 | 803.08 | 818.79 | 803.08 | 818.79 | 1,809 | +40.79(+5.24%) |
Dec 06, 2021 | 772.27 | 785.49 | 771.09 | 778.00 | 4,294 | +1.08(+0.14%) |
Dec 03, 2021 | 790.19 | 790.19 | 768.34 | 776.92 | 657 | -7.08(-0.90%) |
Dec 02, 2021 | 780.00 | 784.08 | 774.84 | 784.00 | 303 | -2.03(-0.26%) |
Dec 01, 2021 | 785.00 | 797.92 | 763.49 | 786.03 | 1,142 | +1.53(+0.20%) |
Nov 30, 2021 | 788.34 | 788.34 | 782.00 | 784.50 | 983 | -11.42(-1.43%) |
Nov 29, 2021 | 794.16 | 796.74 | 780.00 | 795.92 | 2,108 | +10.53(+1.34%) |
Nov 26, 2021 | 794.93 | 799.10 | 776.68 | 785.39 | 1,388 | -29.60(-3.63%) |
Nov 24, 2021 | 806.00 | 818.70 | 798.90 | 814.99 | 523 | +6.98(+0.86%) |
Nov 23, 2021 | 820.45 | 820.45 | 806.00 | 808.01 | 896 | -15.17(-1.84%) |
Nov 22, 2021 | 822.59 | 827.10 | 815.08 | 823.18 | 1,787 | -2.82(-0.34%) |
Nov 19, 2021 | 829.76 | 832.00 | 822.34 | 826.00 | 383 | -6.25(-0.75%) |
Nov 18, 2021 | 822.45 | 832.74 | 832.25 | 832.25 | 758 | +8.12(+0.98%) |
Nov 17, 2021 | 822.75 | 826.71 | 817.50 | 824.13 | 471 | -2.90(-0.35%) |
Nov 16, 2021 | 825.00 | 829.92 | 822.74 | 827.03 | 275 | +7.03(+0.86%) |
Nov 15, 2021 | 827.62 | 827.62 | 818.58 | 820.00 | 643 | -7.30(-0.88%) |
Nov 12, 2021 | 823.04 | 828.00 | 817.00 | 827.30 | 1,497 | +21.30(+2.64%) |
Nov 11, 2021 | 809.75 | 811.00 | 800.65 | 806.00 | 170 | +4.08(+0.51%) |
Nov 10, 2021 | 800.00 | 801.92 | 463 | -19.06(-2.32%) | ||
Nov 09, 2021 | 827.13 | 827.13 | 808.00 | 820.98 | 1,109 | -0.44(-0.05%) |
Nov 08, 2021 | 826.61 | 826.61 | 819.00 | 821.42 | 737 | +2.92(+0.36%) |
Nov 05, 2021 | 818.69 | 819.83 | 813.01 | 818.50 | 516 | +14.54(+1.81%) |
Nov 04, 2021 | 799.80 | 804.92 | 796.46 | 803.96 | 794 | +13.95(+1.77%) |
Nov 03, 2021 | 790.93 | 796.00 | 788.30 | 790.01 | 779 | -0.10(-0.01%) |
Nov 02, 2021 | 795.00 | 795.00 | 787.99 | 790.11 | 1,688 | -8.41(-1.05%) |