Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 561.78 | 578.54 | 577.90 | 225,331 | +11.29(+1.99%) | |
Jan 28, 2022 | 553.35 | 565.52 | 539.30 | 566.61 | 369,880 | +9.63(+1.73%) |
Jan 27, 2022 | 582.52 | 586.87 | 553.44 | 556.98 | 274,201 | -17.55(-3.05%) |
Jan 26, 2022 | 582.78 | 593.92 | 567.00 | 574.52 | 235,166 | -1.88(-0.33%) |
Jan 25, 2022 | 571.22 | 582.49 | 559.29 | 576.41 | 332,904 | -6.26(-1.07%) |
Jan 24, 2022 | 562.97 | 583.22 | 553.43 | 582.66 | 334,039 | +4.36(+0.75%) |
Jan 21, 2022 | 589.92 | 591.10 | 571.75 | 578.30 | 308,320 | -11.69(-1.98%) |
Jan 20, 2022 | 592.03 | 603.21 | 588.74 | 590.00 | 253,271 | -1.09(-0.18%) |
Jan 19, 2022 | 593.67 | 603.43 | 587.76 | 591.09 | 218,930 | -0.46(-0.08%) |
Jan 18, 2022 | 598.03 | 600.22 | 587.62 | 591.54 | 407,374 | -13.73(-2.27%) |
Jan 14, 2022 | 605.27 | 0 | -4.89(-0.80%) | |||
Jan 13, 2022 | 622.29 | 624.81 | 602.23 | 610.17 | 402,683 | -7.49(-1.21%) |
Jan 12, 2022 | 615.38 | 621.51 | 614.23 | 617.66 | 166,642 | +4.84(+0.79%) |
Jan 11, 2022 | 604.46 | 613.41 | 597.88 | 612.82 | 173,814 | +8.84(+1.46%) |
Jan 10, 2022 | 612.20 | 614.76 | 594.24 | 603.98 | 254,672 | -9.58(-1.56%) |
Jan 07, 2022 | 610.81 | 627.46 | 610.81 | 613.56 | 334,570 | +8.86(+1.47%) |
Jan 06, 2022 | 612.89 | 618.11 | 604.37 | 604.69 | 390,570 | -2.89(-0.48%) |
Jan 05, 2022 | 606.22 | 616.54 | 602.42 | 607.58 | 449,258 | +3.57(+0.59%) |
Jan 04, 2022 | 609.61 | 610.59 | 596.91 | 604.01 | 325,795 | +2.29(+0.38%) |
Jan 03, 2022 | 599.22 | 603.72 | 592.37 | 601.72 | 326,205 | +4.98(+0.83%) |
Dec 31, 2021 | 593.77 | 600.67 | 591.80 | 596.74 | 160,049 | +1.75(+0.29%) |
Dec 30, 2021 | 590.16 | 602.33 | 590.16 | 594.99 | 179,077 | +3.66(+0.62%) |
Dec 29, 2021 | 586.84 | 592.70 | 586.57 | 591.33 | 115,966 | +0.01(+0.00%) |
Dec 28, 2021 | 586.37 | 596.98 | 586.37 | 591.32 | 118,037 | +2.81(+0.48%) |
Dec 27, 2021 | 588.22 | 591.58 | 584.45 | 588.51 | 163,361 | -0.47(-0.08%) |
Dec 23, 2021 | 581.47 | 595.34 | 577.90 | 588.98 | 214,904 | +12.47(+2.16%) |
Dec 22, 2021 | 567.74 | 577.94 | 566.15 | 576.50 | 203,477 | +5.07(+0.89%) |
Dec 21, 2021 | 551.37 | 572.08 | 551.12 | 571.43 | 276,766 | +26.48(+4.86%) |
Dec 20, 2021 | 536.13 | 547.86 | 535.56 | 544.95 | 244,787 | -2.64(-0.48%) |
Dec 17, 2021 | 543.53 | 555.21 | 533.44 | 547.60 | 387,957 | +6.79(+1.26%) |
Dec 16, 2021 | 555.44 | 556.64 | 540.76 | 540.81 | 250,656 | -5.58(-1.02%) |
Dec 15, 2021 | 547.61 | 551.91 | 532.79 | 546.39 | 329,729 | -1.08(-0.20%) |
Dec 14, 2021 | 553.08 | 560.18 | 545.34 | 547.47 | 236,317 | -7.65(-1.38%) |
Dec 13, 2021 | 563.66 | 564.42 | 542.35 | 555.12 | 373,744 | -12.58(-2.22%) |
Dec 10, 2021 | 572.33 | 572.33 | 563.05 | 567.70 | 180,852 | -0.31(-0.05%) |
Dec 09, 2021 | 566.84 | 572.98 | 566.30 | 568.00 | 162,840 | -6.50(-1.13%) |
Dec 08, 2021 | 568.37 | 578.12 | 567.81 | 574.50 | 202,111 | +8.64(+1.53%) |
Dec 07, 2021 | 570.47 | 578.34 | 564.12 | 565.87 | 412,090 | +1.63(+0.29%) |
Dec 06, 2021 | 557.57 | 572.63 | 551.36 | 564.23 | 400,314 | +16.62(+3.03%) |
Dec 03, 2021 | 545.11 | 547.98 | 537.82 | 547.62 | 323,863 | +1.79(+0.33%) |
Dec 02, 2021 | 525.53 | 546.72 | 523.71 | 545.82 | 514,360 | +26.84(+5.17%) |
Dec 01, 2021 | 555.78 | 556.97 | 518.37 | 518.98 | 691,345 | -23.15(-4.27%) |
Nov 30, 2021 | 542.00 | 550.85 | 533.00 | 542.13 | 843,116 | -5.79(-1.06%) |
Nov 29, 2021 | 537.78 | 550.33 | 523.43 | 547.91 | 1,357,232 | +21.50(+4.09%) |
Nov 26, 2021 | 545.83 | 549.78 | 524.19 | 526.41 | 1,178,917 | -53.19(-9.18%) |
Nov 24, 2021 | 585.24 | 589.61 | 577.41 | 579.60 | 516,200 | -6.80(-1.16%) |
Nov 23, 2021 | 602.22 | 602.98 | 581.18 | 586.40 | 597,584 | -4.11(-0.70%) |
Nov 22, 2021 | 592.99 | 602.37 | 589.84 | 590.50 | 313,883 | -2.07(-0.35%) |
Nov 19, 2021 | 617.53 | 617.53 | 587.36 | 592.58 | 433,165 | -26.98(-4.36%) |
Nov 18, 2021 | 619.50 | 620.81 | 619.62 | 619.56 | 287,380 | +1.58(+0.25%) |
Nov 17, 2021 | 606.90 | 621.00 | 599.50 | 617.98 | 295,707 | +11.10(+1.83%) |
Nov 16, 2021 | 616.17 | 630.44 | 605.84 | 606.88 | 313,431 | -6.24(-1.02%) |
Nov 15, 2021 | 608.15 | 615.79 | 601.87 | 613.12 | 266,687 | +10.07(+1.67%) |
Nov 12, 2021 | 613.99 | 620.23 | 595.91 | 603.04 | 379,284 | -12.39(-2.01%) |
Nov 11, 2021 | 634.56 | 634.56 | 615.40 | 615.43 | 177,781 | -19.73(-3.11%) |
Nov 10, 2021 | 639.77 | 635.16 | 328,751 | -7.27(-1.13%) | ||
Nov 09, 2021 | 633.51 | 642.64 | 628.93 | 642.43 | 255,299 | +9.77(+1.54%) |
Nov 08, 2021 | 625.66 | 633.08 | 619.11 | 632.66 | 379,648 | +8.85(+1.42%) |
Nov 05, 2021 | 599.66 | 624.60 | 595.49 | 623.81 | 399,548 | +33.73(+5.72%) |
Nov 04, 2021 | 584.78 | 590.88 | 582.43 | 590.08 | 227,483 | +5.80(+0.99%) |
Nov 03, 2021 | 587.54 | 589.66 | 579.87 | 584.28 | 228,949 | -6.33(-1.07%) |
Nov 02, 2021 | 592.31 | 596.73 | 586.97 | 590.62 | 213,841 | -0.74(-0.13%) |