Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 754.33 | 759.11 | 749.23 | 755.20 | 0 | +10.94(+1.47%) |
Jan 28, 2022 | 749.21 | 749.87 | 734.54 | 744.26 | 0 | -9.53(-1.26%) |
Jan 27, 2022 | 737.36 | 758.87 | 737.36 | 753.79 | 0 | +1.36(+0.18%) |
Jan 26, 2022 | 746.34 | 756.86 | 746.34 | 752.43 | 0 | +12.57(+1.70%) |
Jan 25, 2022 | 746.62 | 747.05 | 734.42 | 739.86 | 0 | +1.20(+0.16%) |
Jan 24, 2022 | 761.04 | 764.82 | 734.71 | 738.66 | 0 | -25.04(-3.28%) |
Jan 21, 2022 | 763.77 | 768.71 | 755.92 | 763.70 | 0 | -14.56(-1.87%) |
Jan 20, 2022 | 776.09 | 778.26 | 770.77 | 778.26 | 0 | +5.70(+0.74%) |
Jan 19, 2022 | 763.02 | 779.94 | 761.84 | 772.56 | 0 | +2.86(+0.37%) |
Jan 18, 2022 | 776.57 | 776.89 | 766.09 | 769.70 | 0 | -11.62(-1.49%) |
Jan 17, 2022 | 782.02 | 784.32 | 775.08 | 781.32 | 0 | -2.21(-0.28%) |
Jan 14, 2022 | 783.14 | 788.33 | 781.11 | 783.53 | 0 | -7.80(-0.99%) |
Jan 13, 2022 | 789.74 | 796.12 | 788.46 | 791.33 | 0 | +0.89(+0.11%) |
Jan 12, 2022 | 788.66 | 794.13 | 785.60 | 790.44 | 0 | +8.09(+1.03%) |
Jan 11, 2022 | 781.89 | 783.73 | 777.36 | 782.35 | 0 | +9.22(+1.19%) |
Jan 10, 2022 | 792.10 | 792.42 | 770.31 | 773.13 | 0 | -15.30(-1.94%) |
Jan 07, 2022 | 788.95 | 789.94 | 783.63 | 788.43 | 0 | +2.53(+0.32%) |
Jan 06, 2022 | 786.92 | 789.28 | 779.84 | 785.90 | 0 | -14.85(-1.85%) |
Jan 05, 2022 | 802.50 | 805.66 | 799.58 | 800.75 | 0 | -3.53(-0.44%) |
Jan 04, 2022 | 808.76 | 812.55 | 802.28 | 804.28 | 0 | +0.97(+0.12%) |
Jan 03, 2022 | 802.50 | 805.85 | 800.62 | 803.31 | 0 | +5.38(+0.67%) |
Dec 31, 2021 | 799.65 | 800.36 | 797.03 | 797.93 | 0 | -2.32(-0.29%) |
Dec 30, 2021 | 797.68 | 800.81 | 797.68 | 800.25 | 0 | +4.13(+0.52%) |
Dec 29, 2021 | 801.50 | 802.28 | 793.56 | 796.12 | 0 | -4.83(-0.60%) |
Dec 28, 2021 | 796.99 | 803.59 | 796.61 | 800.95 | 0 | +3.65(+0.46%) |
Dec 27, 2021 | 788.84 | 798.51 | 788.40 | 797.30 | 0 | +6.82(+0.86%) |
Dec 24, 2021 | 791.84 | 793.34 | 790.48 | 790.48 | 0 | -1.82(-0.23%) |
Dec 23, 2021 | 787.55 | 793.20 | 784.37 | 792.30 | 0 | +10.22(+1.31%) |
Dec 22, 2021 | 777.63 | 782.08 | 773.95 | 782.08 | 0 | +7.13(+0.92%) |
Dec 21, 2021 | 771.54 | 775.28 | 771.54 | 774.95 | 0 | +11.92(+1.56%) |
Dec 20, 2021 | 757.25 | 765.51 | 755.57 | 763.03 | 0 | -8.67(-1.12%) |
Dec 17, 2021 | 776.58 | 778.00 | 765.56 | 771.70 | 0 | -9.89(-1.27%) |
Dec 16, 2021 | 791.11 | 793.06 | 781.59 | 781.59 | 0 | +6.13(+0.79%) |
Dec 15, 2021 | 778.35 | 780.44 | 774.54 | 775.46 | 0 | -0.29(-0.04%) |
Dec 14, 2021 | 786.61 | 788.08 | 775.31 | 775.75 | 0 | -7.25(-0.93%) |
Dec 13, 2021 | 791.41 | 796.23 | 782.47 | 783.00 | 0 | -5.01(-0.64%) |
Dec 10, 2021 | 786.05 | 793.73 | 786.05 | 788.01 | 0 | -3.90(-0.49%) |
Dec 09, 2021 | 800.23 | 800.83 | 790.93 | 791.91 | 0 | -5.81(-0.73%) |
Dec 08, 2021 | 805.07 | 809.16 | 797.72 | 797.72 | 0 | -8.06(-1.00%) |
Dec 07, 2021 | 789.95 | 806.13 | 789.63 | 805.78 | 0 | +27.35(+3.51%) |
Dec 06, 2021 | 778.23 | 780.44 | 770.88 | 778.43 | 0 | +6.21(+0.80%) |
Dec 03, 2021 | 784.80 | 785.10 | 769.14 | 772.22 | 0 | -6.58(-0.84%) |
Dec 02, 2021 | 779.79 | 783.75 | 773.37 | 778.80 | 0 | -11.90(-1.50%) |
Dec 01, 2021 | 783.84 | 792.16 | 783.84 | 790.70 | 0 | +13.31(+1.71%) |
Nov 30, 2021 | 778.57 | 786.71 | 774.31 | 777.39 | 0 | -9.62(-1.22%) |
Nov 29, 2021 | 791.63 | 793.76 | 786.38 | 787.01 | 0 | +5.38(+0.69%) |
Nov 26, 2021 | 782.27 | 793.00 | 779.70 | 781.63 | 0 | -25.92(-3.21%) |
Nov 25, 2021 | 806.92 | 808.91 | 803.78 | 807.55 | 0 | +4.59(+0.57%) |
Nov 24, 2021 | 804.98 | 807.29 | 795.28 | 802.96 | 0 | +0.72(+0.09%) |
Nov 23, 2021 | 807.50 | 810.11 | 801.50 | 802.24 | 0 | -13.10(-1.61%) |
Nov 22, 2021 | 824.25 | 824.25 | 815.34 | 815.34 | 0 | -6.46(-0.79%) |
Nov 19, 2021 | 825.28 | 828.00 | 820.45 | 821.80 | 0 | -3.26(-0.40%) |
Nov 18, 2021 | 826.22 | 829.66 | 823.44 | 825.06 | 0 | -2.51(-0.30%) |
Nov 17, 2021 | 827.38 | 829.35 | 825.82 | 827.57 | 0 | +1.86(+0.23%) |
Nov 16, 2021 | 825.71 | 825.71 | 825.71 | 825.71 | 0 | +2.50(+0.30%) |
Nov 15, 2021 | 820.92 | 823.21 | 817.80 | 823.21 | 0 | +2.91(+0.35%) |
Nov 12, 2021 | 815.38 | 820.30 | 813.06 | 820.30 | 0 | +3.95(+0.48%) |
Nov 11, 2021 | 812.22 | 816.35 | 809.04 | 816.35 | 0 | -0.73(-0.09%) |
Nov 10, 2021 | 817.08 | 817.08 | 817.08 | 817.08 | 0 | +1.91(+0.23%) |
Nov 09, 2021 | 815.27 | 818.12 | 813.10 | 815.17 | 0 | -2.42(-0.30%) |
Nov 08, 2021 | 818.22 | 820.88 | 817.48 | 817.59 | 0 | -2.13(-0.26%) |
Nov 05, 2021 | 820.15 | 824.72 | 819.05 | 819.72 | 0 | -0.66(-0.08%) |
Nov 04, 2021 | 820.71 | 822.34 | 818.04 | 820.38 | 0 | +4.37(+0.54%) |
Nov 03, 2021 | 811.28 | 816.07 | 811.28 | 816.01 | 0 | +3.72(+0.46%) |
Nov 02, 2021 | 809.21 | 812.53 | 808.42 | 812.29 | 0 | +0.55(+0.07%) |