Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 679.10 | 691.51 | 690.78 | 712,561 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.74 | 674.43 | 641.48 | 674.26 | 649,935 | +23.38(+3.59%) |
Jan 27, 2022 | 667.47 | 671.98 | 648.47 | 650.87 | 511,789 | -12.21(-1.84%) |
Jan 26, 2022 | 686.21 | 693.41 | 660.11 | 663.08 | 587,321 | -22.72(-3.31%) |
Jan 25, 2022 | 693.89 | 696.12 | 681.35 | 685.80 | 501,388 | -10.64(-1.53%) |
Jan 24, 2022 | 686.93 | 697.24 | 667.99 | 696.44 | 651,185 | +8.82(+1.28%) |
Jan 21, 2022 | 701.00 | 706.83 | 687.00 | 687.62 | 393,098 | -8.51(-1.22%) |
Jan 20, 2022 | 698.46 | 711.63 | 694.60 | 696.12 | 446,289 | +0.02(+0.00%) |
Jan 19, 2022 | 707.84 | 716.75 | 695.25 | 696.11 | 494,644 | -11.86(-1.68%) |
Jan 18, 2022 | 698.78 | 710.65 | 692.50 | 707.97 | 483,513 | -3.64(-0.51%) |
Jan 14, 2022 | 711.61 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.63 | 731.75 | 711.31 | 712.91 | 445,673 | -15.57(-2.14%) |
Jan 12, 2022 | 727.90 | 740.70 | 726.16 | 728.48 | 360,292 | -2.31(-0.32%) |
Jan 11, 2022 | 723.99 | 731.52 | 714.23 | 730.78 | 338,517 | +2.43(+0.33%) |
Jan 10, 2022 | 721.16 | 728.57 | 708.61 | 728.35 | 435,850 | -10.11(-1.37%) |
Jan 07, 2022 | 723.94 | 747.09 | 723.94 | 738.46 | 373,237 | -0.13(-0.02%) |
Jan 06, 2022 | 744.76 | 747.53 | 725.58 | 738.60 | 384,840 | -13.36(-1.78%) |
Jan 05, 2022 | 774.61 | 776.09 | 750.59 | 751.96 | 414,313 | -24.33(-3.13%) |
Jan 04, 2022 | 793.70 | 799.56 | 772.82 | 776.29 | 418,671 | -20.47(-2.57%) |
Jan 03, 2022 | 805.87 | 807.80 | 781.15 | 796.75 | 369,229 | -9.27(-1.15%) |
Dec 31, 2021 | 807.20 | 813.25 | 803.70 | 806.03 | 292,390 | +0.33(+0.04%) |
Dec 30, 2021 | 803.16 | 807.23 | 794.33 | 805.69 | 251,050 | +3.32(+0.41%) |
Dec 29, 2021 | 800.47 | 804.18 | 794.11 | 802.37 | 260,967 | +3.80(+0.48%) |
Dec 28, 2021 | 795.80 | 802.55 | 790.83 | 798.57 | 254,895 | +2.76(+0.35%) |
Dec 27, 2021 | 784.39 | 795.81 | 779.89 | 795.80 | 311,555 | +15.58(+2.00%) |
Dec 23, 2021 | 781.40 | 783.14 | 775.60 | 780.22 | 454,557 | +0.03(+0.00%) |
Dec 22, 2021 | 772.03 | 780.85 | 767.96 | 780.19 | 349,703 | +13.48(+1.76%) |
Dec 21, 2021 | 766.71 | 789.39 | 761.62 | 766.71 | 531,501 | -16.93(-2.16%) |
Dec 20, 2021 | 778.74 | 787.90 | 773.80 | 783.64 | 473,168 | +0.09(+0.01%) |
Dec 17, 2021 | 773.43 | 791.77 | 773.43 | 783.56 | 751,700 | -0.61(-0.08%) |
Dec 16, 2021 | 781.66 | 790.64 | 779.93 | 784.17 | 404,239 | +5.54(+0.71%) |
Dec 15, 2021 | 773.08 | 782.80 | 769.53 | 778.63 | 485,442 | +10.73(+1.40%) |
Dec 14, 2021 | 776.64 | 776.64 | 753.12 | 767.90 | 553,351 | -9.85(-1.27%) |
Dec 13, 2021 | 756.43 | 782.27 | 756.43 | 777.75 | 428,240 | +17.42(+2.29%) |
Dec 10, 2021 | 763.45 | 764.44 | 756.37 | 760.33 | 320,616 | -1.21(-0.16%) |
Dec 09, 2021 | 776.01 | 776.01 | 755.51 | 761.54 | 259,607 | -14.58(-1.88%) |
Dec 08, 2021 | 772.75 | 777.23 | 764.64 | 776.12 | 337,763 | +1.52(+0.20%) |
Dec 07, 2021 | 765.99 | 780.37 | 762.91 | 774.60 | 332,162 | +15.62(+2.06%) |
Dec 06, 2021 | 758.09 | 762.21 | 752.07 | 758.98 | 314,067 | +2.33(+0.31%) |
Dec 03, 2021 | 769.03 | 769.61 | 746.74 | 756.66 | 412,665 | -4.36(-0.57%) |
Dec 02, 2021 | 765.76 | 767.30 | 754.42 | 761.02 | 480,318 | -4.61(-0.60%) |
Dec 01, 2021 | 777.13 | 784.26 | 764.71 | 765.63 | 875,240 | -8.34(-1.08%) |
Nov 30, 2021 | 778.82 | 794.15 | 772.65 | 773.97 | 1,121,722 | -7.43(-0.95%) |
Nov 29, 2021 | 759.32 | 783.43 | 753.39 | 781.40 | 565,678 | +24.93(+3.30%) |
Nov 26, 2021 | 759.12 | 775.49 | 752.38 | 756.47 | 341,370 | -3.57(-0.47%) |
Nov 24, 2021 | 745.34 | 760.62 | 734.79 | 760.05 | 341,656 | +17.37(+2.34%) |
Nov 23, 2021 | 741.35 | 745.32 | 734.74 | 742.68 | 760,949 | +2.05(+0.28%) |
Nov 22, 2021 | 750.40 | 751.50 | 738.11 | 740.63 | 557,229 | -10.79(-1.44%) |
Nov 19, 2021 | 762.34 | 763.07 | 750.38 | 751.41 | 688,684 | -4.11(-0.54%) |
Nov 18, 2021 | 762.34 | 756.25 | 754.78 | 755.52 | 347,296 | -4.92(-0.65%) |
Nov 17, 2021 | 762.22 | 765.86 | 758.24 | 760.44 | 639,338 | +2.76(+0.36%) |
Nov 16, 2021 | 760.70 | 764.25 | 757.37 | 757.67 | 443,365 | +0.12(+0.02%) |
Nov 15, 2021 | 736.58 | 759.60 | 736.24 | 757.55 | 778,884 | +21.32(+2.90%) |
Nov 12, 2021 | 742.33 | 742.34 | 735.12 | 736.24 | 605,866 | +0.68(+0.09%) |
Nov 11, 2021 | 748.16 | 748.53 | 731.71 | 735.55 | 431,843 | -6.40(-0.86%) |
Nov 10, 2021 | 755.92 | 740.19 | 741.95 | 454,334 | -15.55(-2.05%) | |
Nov 09, 2021 | 750.83 | 763.93 | 748.35 | 757.50 | 314,028 | +10.34(+1.38%) |
Nov 08, 2021 | 743.46 | 752.78 | 731.12 | 747.16 | 446,914 | +4.73(+0.64%) |
Nov 05, 2021 | 767.43 | 767.43 | 740.84 | 742.43 | 576,808 | -20.58(-2.70%) |
Nov 04, 2021 | 767.20 | 768.59 | 745.18 | 763.01 | 670,041 | -32.56(-4.09%) |
Nov 03, 2021 | 800.91 | 804.23 | 786.31 | 795.57 | 223,878 | +0.92(+0.12%) |
Nov 02, 2021 | 791.13 | 803.20 | 787.25 | 794.65 | 294,656 | +6.12(+0.78%) |