Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 761.25 | 0 | -26.00(-3.30%) | |||
Jan 29, 2022 | 777.25 | 793.50 | 774.75 | 787.25 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 777.25 | 793.50 | 774.75 | 787.25 | 0 | +1.00(+0.13%) |
Jan 27, 2022 | 786.25 | 0 | -8.75(-1.10%) | |||
Jan 26, 2022 | 795.00 | 0 | -23.00(-2.81%) | |||
Jan 25, 2022 | 818.00 | 0 | +17.50(+2.19%) | |||
Jan 24, 2022 | 800.50 | 0 | +22.00(+2.83%) | |||
Jan 22, 2022 | 788.00 | 791.00 | 778.00 | 778.50 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 788.00 | 791.00 | 778.00 | 778.50 | 0 | -1.50(-0.19%) |
Jan 20, 2022 | 780.00 | 0 | -16.50(-2.07%) | |||
Jan 19, 2022 | 796.50 | 0 | +27.50(+3.58%) | |||
Jan 18, 2022 | 769.00 | 0 | +26.25(+3.53%) | |||
Jan 15, 2022 | 746.00 | 747.25 | 737.00 | 742.75 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 746.00 | 747.25 | 737.00 | 742.75 | 0 | +1.25(+0.17%) |
Jan 13, 2022 | 741.50 | 0 | -16.25(-2.14%) | |||
Jan 12, 2022 | 757.75 | 0 | -12.50(-1.62%) | |||
Jan 11, 2022 | 770.25 | 0 | +8.25(+1.08%) | |||
Jan 10, 2022 | 762.00 | 0 | +1.50(+0.20%) | |||
Jan 08, 2022 | 748.00 | 760.75 | 735.50 | 760.50 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 748.00 | 760.75 | 735.50 | 760.50 | 0 | +2.00(+0.26%) |
Jan 06, 2022 | 758.50 | 0 | -2.25(-0.30%) | |||
Jan 05, 2022 | 760.75 | 0 | -9.25(-1.20%) | |||
Jan 04, 2022 | 770.00 | 0 | +12.00(+1.58%) | |||
Jan 03, 2022 | 758.00 | 0 | -12.25(-1.59%) | |||
Jan 01, 2022 | 782.50 | 787.75 | 769.50 | 770.25 | 0 | +0.00(+0.00%) |
Dec 31, 2021 | 782.50 | 787.75 | 769.50 | 770.25 | 0 | -0.50(-0.06%) |
Dec 30, 2021 | 770.75 | 0 | -17.00(-2.16%) | |||
Dec 29, 2021 | 787.75 | 0 | +4.25(+0.54%) | |||
Dec 28, 2021 | 783.50 | 0 | -20.50(-2.55%) | |||
Dec 27, 2021 | 804.00 | 0 | -11.25(-1.38%) | |||
Dec 24, 2021 | 812.50 | 820.50 | 808.25 | 815.25 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 812.50 | 820.50 | 808.25 | 815.25 | 0 | +0.50(+0.06%) |
Dec 22, 2021 | 814.75 | 0 | +15.75(+1.97%) | |||
Dec 21, 2021 | 799.00 | 0 | +21.25(+2.73%) | |||
Dec 20, 2021 | 777.75 | 0 | +3.00(+0.39%) | |||
Dec 18, 2021 | 770.00 | 780.25 | 765.25 | 774.75 | 0 | +0.00(+0.00%) |
Dec 17, 2021 | 770.00 | 780.25 | 765.25 | 774.75 | 0 | -0.25(-0.03%) |
Dec 16, 2021 | 775.00 | 0 | +19.00(+2.51%) | |||
Dec 15, 2021 | 756.00 | 0 | -31.00(-3.94%) | |||
Dec 14, 2021 | 787.00 | 0 | -1.75(-0.22%) | |||
Dec 13, 2021 | 788.75 | 0 | +5.00(+0.64%) | |||
Dec 11, 2021 | 779.00 | 788.00 | 768.00 | 783.75 | 0 | +0.00(+0.00%) |
Dec 10, 2021 | 779.00 | 788.00 | 768.00 | 783.75 | 0 | -1.50(-0.19%) |
Dec 09, 2021 | 785.25 | 0 | -9.25(-1.16%) | |||
Dec 08, 2021 | 794.50 | 0 | -14.00(-1.73%) | |||
Dec 07, 2021 | 808.50 | 0 | +2.25(+0.28%) | |||
Dec 06, 2021 | 806.25 | 0 | +1.25(+0.16%) | |||
Dec 04, 2021 | 818.00 | 822.75 | 796.50 | 805.00 | 0 | +0.00(+0.00%) |
Dec 03, 2021 | 818.00 | 822.75 | 796.50 | 805.00 | 0 | +1.25(+0.16%) |
Dec 02, 2021 | 803.75 | 0 | +13.25(+1.68%) | |||
Dec 01, 2021 | 790.50 | 0 | +3.25(+0.41%) | |||
Nov 30, 2021 | 787.25 | 0 | -35.00(-4.26%) | |||
Nov 29, 2021 | 822.25 | 0 | -22.75(-2.69%) | |||
Nov 27, 2021 | 833.00 | 845.25 | 823.25 | 845.00 | 0 | +0.00(+0.00%) |
Nov 26, 2021 | 833.00 | 845.25 | 823.25 | 845.00 | 0 | +4.75(+0.57%) |
Nov 25, 2021 | 840.25 | 0 | -10.00(-1.18%) | |||
Nov 24, 2021 | 850.25 | 0 | +0.00(+0.00%) | |||
Nov 23, 2021 | 850.25 | 0 | -7.25(-0.85%) | |||
Nov 22, 2021 | 857.50 | 0 | +34.25(+4.16%) | |||
Nov 20, 2021 | 821.00 | 830.75 | 813.50 | 823.25 | 0 | +0.00(+0.00%) |
Nov 19, 2021 | 821.00 | 830.75 | 813.50 | 823.25 | 0 | +0.25(+0.03%) |
Nov 18, 2021 | 823.00 | 0 | +0.75(+0.09%) | |||
Nov 17, 2021 | 822.25 | 0 | +12.00(+1.48%) | |||
Nov 16, 2021 | 810.25 | 0 | -16.00(-1.94%) | |||
Nov 15, 2021 | 826.25 | 0 | +9.25(+1.13%) | |||
Nov 13, 2021 | 814.25 | 826.75 | 805.50 | 817.00 | 0 | +0.00(+0.00%) |
Nov 12, 2021 | 814.25 | 826.75 | 805.50 | 817.00 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 817.00 | 0 | +14.00(+1.74%) | |||
Nov 10, 2021 | 803.00 | 0 | +24.50(+3.15%) | |||
Nov 09, 2021 | 778.50 | 0 | +10.50(+1.37%) | |||
Nov 08, 2021 | 768.00 | 0 | +0.25(+0.03%) | |||
Nov 06, 2021 | 774.75 | 781.50 | 765.50 | 767.75 | 0 | +0.00(+0.00%) |
Nov 05, 2021 | 774.75 | 781.50 | 765.50 | 767.75 | 0 | +1.25(+0.16%) |
Nov 04, 2021 | 766.50 | 0 | -14.50(-1.86%) | |||
Nov 03, 2021 | 781.00 | 0 | -10.50(-1.33%) | |||
Nov 02, 2021 | 791.50 | 0 | -5.75(-0.72%) |