Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 588.99 | 593.34 | 1,473,321 | +2.87(+0.49%) | ||
Jan 28, 2022 | 560.62 | 592.20 | 560.37 | 590.47 | 2,600,685 | +29.44(+5.25%) |
Jan 27, 2022 | 549.85 | 567.90 | 549.85 | 561.03 | 1,560,752 | +6.03(+1.09%) |
Jan 26, 2022 | 563.98 | 574.86 | 549.59 | 555.00 | 1,638,667 | -8.54(-1.52%) |
Jan 25, 2022 | 570.22 | 575.38 | 560.72 | 563.54 | 1,092,635 | -13.59(-2.35%) |
Jan 24, 2022 | 580.11 | 580.67 | 562.46 | 577.13 | 1,908,005 | +7.44(+1.31%) |
Jan 21, 2022 | 574.87 | 579.75 | 568.82 | 569.69 | 1,131,968 | -2.47(-0.43%) |
Jan 20, 2022 | 584.40 | 587.94 | 571.03 | 572.16 | 1,180,966 | -9.14(-1.57%) |
Jan 19, 2022 | 584.29 | 588.20 | 574.17 | 581.30 | 1,021,604 | -1.45(-0.25%) |
Jan 18, 2022 | 593.39 | 597.27 | 580.38 | 582.75 | 1,342,704 | -24.94(-4.10%) |
Jan 14, 2022 | 607.69 | 0 | -11.39(-1.84%) | |||
Jan 13, 2022 | 618.03 | 626.07 | 610.02 | 619.08 | 1,016,500 | +5.10(+0.83%) |
Jan 12, 2022 | 612.41 | 626.64 | 609.15 | 613.98 | 992,208 | +1.88(+0.31%) |
Jan 11, 2022 | 608.23 | 613.34 | 604.51 | 612.10 | 1,284,616 | +6.67(+1.10%) |
Jan 10, 2022 | 610.49 | 617.42 | 601.33 | 605.43 | 1,841,627 | -5.06(-0.83%) |
Jan 07, 2022 | 630.89 | 630.89 | 609.70 | 610.49 | 1,480,509 | -21.46(-3.40%) |
Jan 06, 2022 | 621.23 | 638.80 | 621.23 | 631.95 | 1,084,693 | +7.09(+1.13%) |
Jan 05, 2022 | 642.69 | 649.32 | 623.73 | 624.86 | 1,345,466 | -15.91(-2.48%) |
Jan 04, 2022 | 645.50 | 653.09 | 628.07 | 640.77 | 1,282,024 | -6.81(-1.05%) |
Jan 03, 2022 | 642.75 | 651.97 | 638.68 | 647.58 | 1,047,306 | -4.39(-0.67%) |
Dec 31, 2021 | 655.76 | 660.45 | 650.65 | 651.97 | 789,412 | -5.26(-0.80%) |
Dec 30, 2021 | 660.10 | 669.87 | 656.53 | 657.23 | 562,209 | +0.95(+0.14%) |
Dec 29, 2021 | 657.63 | 661.46 | 650.97 | 656.28 | 533,069 | +0.49(+0.07%) |
Dec 28, 2021 | 652.82 | 664.98 | 652.82 | 655.79 | 450,734 | +3.44(+0.53%) |
Dec 27, 2021 | 651.83 | 654.00 | 644.14 | 652.35 | 434,977 | +4.05(+0.62%) |
Dec 23, 2021 | 641.34 | 651.98 | 641.01 | 648.30 | 559,735 | +8.51(+1.33%) |
Dec 22, 2021 | 644.81 | 645.18 | 636.70 | 639.79 | 577,313 | -4.54(-0.70%) |
Dec 21, 2021 | 651.65 | 652.91 | 640.36 | 644.33 | 1,140,821 | -2.43(-0.38%) |
Dec 20, 2021 | 646.77 | 652.51 | 643.08 | 646.76 | 1,040,680 | -3.24(-0.50%) |
Dec 17, 2021 | 632.86 | 650.20 | 629.64 | 650.00 | 4,076,061 | +18.42(+2.92%) |
Dec 16, 2021 | 622.49 | 638.16 | 617.21 | 631.58 | 1,907,659 | +14.26(+2.31%) |
Dec 15, 2021 | 616.73 | 622.40 | 610.93 | 617.32 | 1,985,049 | -4.57(-0.73%) |
Dec 14, 2021 | 600.00 | 629.93 | 599.34 | 621.89 | 1,640,561 | +16.34(+2.70%) |
Dec 13, 2021 | 608.64 | 617.27 | 600.34 | 605.55 | 1,411,245 | -5.34(-0.87%) |
Dec 10, 2021 | 616.37 | 620.02 | 608.39 | 610.89 | 1,519,208 | -1.11(-0.18%) |
Dec 09, 2021 | 632.99 | 634.50 | 606.57 | 612.00 | 2,605,328 | -30.07(-4.68%) |
Dec 08, 2021 | 650.34 | 652.38 | 630.14 | 642.07 | 1,717,350 | -8.53(-1.31%) |
Dec 07, 2021 | 677.84 | 678.72 | 639.28 | 650.60 | 2,156,210 | -22.35(-3.32%) |
Dec 06, 2021 | 688.11 | 693.09 | 669.69 | 672.95 | 951,698 | -6.35(-0.93%) |
Dec 03, 2021 | 675.00 | 681.80 | 669.50 | 679.30 | 1,336,493 | +8.90(+1.33%) |
Dec 02, 2021 | 639.27 | 675.52 | 639.27 | 670.40 | 1,432,508 | +36.20(+5.71%) |
Dec 01, 2021 | 653.67 | 657.57 | 633.69 | 634.20 | 1,082,098 | -12.08(-1.87%) |
Nov 30, 2021 | 668.52 | 670.39 | 644.42 | 646.28 | 2,119,261 | -21.91(-3.28%) |
Nov 29, 2021 | 674.47 | 675.51 | 664.85 | 668.19 | 788,350 | -4.68(-0.70%) |
Nov 26, 2021 | 663.29 | 681.89 | 661.50 | 672.87 | 753,879 | -0.62(-0.09%) |
Nov 24, 2021 | 672.47 | 677.75 | 668.50 | 673.49 | 829,265 | -1.25(-0.19%) |
Nov 23, 2021 | 667.47 | 679.32 | 666.89 | 674.74 | 1,196,280 | +6.42(+0.96%) |
Nov 22, 2021 | 680.77 | 689.38 | 668.03 | 668.32 | 1,249,957 | -14.02(-2.05%) |
Nov 19, 2021 | 686.45 | 689.42 | 678.01 | 682.34 | 776,709 | -2.47(-0.36%) |
Nov 18, 2021 | 689.63 | 688.39 | 684.81 | 684.81 | 1,100,924 | -6.23(-0.90%) |
Nov 17, 2021 | 689.18 | 703.65 | 689.18 | 691.04 | 832,052 | +1.86(+0.27%) |
Nov 16, 2021 | 692.11 | 698.63 | 688.57 | 689.18 | 660,132 | -3.73(-0.54%) |
Nov 15, 2021 | 689.71 | 696.98 | 689.71 | 692.91 | 732,802 | +3.56(+0.52%) |
Nov 12, 2021 | 695.95 | 697.92 | 689.12 | 689.35 | 730,133 | -4.86(-0.70%) |
Nov 11, 2021 | 702.24 | 706.17 | 693.96 | 694.21 | 537,209 | -7.04(-1.00%) |
Nov 10, 2021 | 697.36 | 701.25 | 828,113 | +4.94(+0.71%) | ||
Nov 09, 2021 | 698.20 | 705.00 | 691.92 | 696.31 | 599,169 | +1.13(+0.16%) |
Nov 08, 2021 | 689.71 | 696.56 | 685.88 | 695.18 | 833,794 | +5.86(+0.85%) |
Nov 05, 2021 | 693.46 | 704.08 | 688.93 | 689.32 | 802,616 | +3.25(+0.47%) |
Nov 04, 2021 | 691.78 | 698.35 | 683.66 | 686.07 | 754,269 | -6.47(-0.93%) |
Nov 03, 2021 | 683.50 | 694.94 | 683.50 | 692.54 | 850,884 | +11.04(+1.62%) |
Nov 02, 2021 | 670.32 | 686.50 | 670.27 | 681.50 | 1,125,443 | +10.13(+1.51%) |