Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 537.83 | 545.15 | 514.88 | 545.13 | 2,061,201 | +5.67(+1.05%) |
Jan 27, 2022 | 577.93 | 583.37 | 535.02 | 539.46 | 3,185,224 | -40.19(-6.93%) |
Jan 26, 2022 | 586.30 | 596.70 | 563.82 | 579.65 | 2,423,892 | +8.20(+1.43%) |
Jan 25, 2022 | 583.02 | 587.20 | 564.42 | 571.45 | 1,935,854 | -32.63(-5.40%) |
Jan 24, 2022 | 568.31 | 605.46 | 559.09 | 604.08 | 2,562,137 | +15.57(+2.65%) |
Jan 21, 2022 | 598.62 | 618.57 | 587.21 | 588.51 | 2,296,570 | -13.48(-2.24%) |
Jan 20, 2022 | 636.01 | 639.22 | 599.90 | 601.99 | 2,000,036 | -22.40(-3.59%) |
Jan 19, 2022 | 671.14 | 678.75 | 623.73 | 624.39 | 1,886,917 | -35.25(-5.34%) |
Jan 18, 2022 | 696.21 | 696.93 | 657.13 | 659.64 | 2,065,885 | -49.36(-6.96%) |
Jan 14, 2022 | 709.00 | 0 | +41.82(+6.27%) | |||
Jan 13, 2022 | 684.89 | 709.81 | 663.84 | 667.18 | 2,997,845 | +0.44(+0.07%) |
Jan 12, 2022 | 659.71 | 669.36 | 655.08 | 666.74 | 955,896 | +12.74(+1.95%) |
Jan 11, 2022 | 634.20 | 654.33 | 633.41 | 654.00 | 945,315 | +8.67(+1.34%) |
Jan 10, 2022 | 639.83 | 647.71 | 624.86 | 645.34 | 1,669,169 | -4.86(-0.75%) |
Jan 07, 2022 | 677.97 | 683.15 | 649.32 | 650.20 | 1,615,871 | -31.69(-4.65%) |
Jan 06, 2022 | 673.72 | 685.56 | 667.36 | 681.88 | 1,224,252 | +9.81(+1.46%) |
Jan 05, 2022 | 692.46 | 694.50 | 670.91 | 672.07 | 1,440,276 | -19.61(-2.84%) |
Jan 04, 2022 | 706.00 | 710.97 | 682.41 | 691.69 | 1,498,661 | -13.08(-1.86%) |
Jan 03, 2022 | 700.56 | 710.20 | 691.52 | 704.76 | 1,091,373 | +6.13(+0.88%) |
Dec 31, 2021 | 697.82 | 705.16 | 696.77 | 698.63 | 734,836 | +0.80(+0.11%) |
Dec 30, 2021 | 707.23 | 707.23 | 696.72 | 697.84 | 536,013 | -8.18(-1.16%) |
Dec 29, 2021 | 698.18 | 707.39 | 695.67 | 706.02 | 710,458 | +10.35(+1.49%) |
Dec 28, 2021 | 704.32 | 707.60 | 694.25 | 695.67 | 804,602 | -7.09(-1.01%) |
Dec 27, 2021 | 682.74 | 703.35 | 682.74 | 702.76 | 1,044,091 | +23.98(+3.53%) |
Dec 23, 2021 | 674.67 | 686.77 | 673.59 | 678.79 | 892,905 | +7.29(+1.09%) |
Dec 22, 2021 | 659.12 | 672.29 | 654.12 | 671.50 | 1,073,014 | +7.66(+1.15%) |
Dec 21, 2021 | 663.84 | 667.46 | 646.16 | 663.84 | 1,380,335 | +21.62(+3.37%) |
Dec 20, 2021 | 640.05 | 653.81 | 635.25 | 642.22 | 936,299 | -7.86(-1.21%) |
Dec 17, 2021 | 646.03 | 658.55 | 641.79 | 650.08 | 1,611,351 | -2.05(-0.31%) |
Dec 16, 2021 | 681.75 | 687.17 | 647.62 | 652.13 | 1,417,252 | -25.29(-3.73%) |
Dec 15, 2021 | 660.60 | 678.86 | 646.40 | 677.42 | 1,401,428 | +17.58(+2.66%) |
Dec 14, 2021 | 655.37 | 663.89 | 649.08 | 659.83 | 1,429,696 | -4.14(-0.62%) |
Dec 13, 2021 | 685.86 | 686.34 | 663.03 | 663.97 | 1,273,308 | -20.35(-2.97%) |
Dec 10, 2021 | 689.84 | 692.21 | 673.26 | 684.32 | 907,215 | +6.37(+0.94%) |
Dec 09, 2021 | 687.02 | 697.84 | 675.89 | 677.95 | 1,116,815 | -14.19(-2.05%) |
Dec 08, 2021 | 683.39 | 696.29 | 683.39 | 692.14 | 1,199,892 | +7.64(+1.12%) |
Dec 07, 2021 | 657.71 | 687.81 | 656.25 | 684.50 | 1,651,904 | +37.41(+5.78%) |
Dec 06, 2021 | 644.55 | 650.21 | 622.74 | 647.10 | 1,306,713 | +5.90(+0.92%) |
Dec 03, 2021 | 648.30 | 650.41 | 631.87 | 641.19 | 1,429,744 | -2.15(-0.33%) |
Dec 02, 2021 | 661.93 | 663.95 | 635.78 | 643.34 | 2,372,146 | -28.93(-4.30%) |
Dec 01, 2021 | 671.46 | 690.01 | 663.39 | 672.27 | 2,604,790 | +13.26(+2.01%) |
Nov 30, 2021 | 654.63 | 671.75 | 653.43 | 659.01 | 2,810,844 | -0.67(-0.10%) |
Nov 29, 2021 | 631.53 | 661.37 | 631.53 | 659.68 | 2,025,328 | +37.38(+6.01%) |
Nov 26, 2021 | 631.49 | 634.03 | 618.84 | 622.30 | 864,170 | -18.23(-2.85%) |
Nov 24, 2021 | 633.95 | 641.26 | 625.50 | 640.53 | 1,253,830 | -0.51(-0.08%) |
Nov 23, 2021 | 628.13 | 642.01 | 626.88 | 641.05 | 1,808,512 | +14.17(+2.26%) |
Nov 22, 2021 | 630.97 | 640.79 | 622.43 | 626.88 | 1,935,405 | +2.13(+0.34%) |
Nov 19, 2021 | 616.89 | 636.86 | 613.73 | 624.74 | 1,891,366 | +8.43(+1.37%) |
Nov 18, 2021 | 617.46 | 616.61 | 605.64 | 616.31 | 1,032,837 | +5.01(+0.82%) |
Nov 17, 2021 | 614.82 | 619.22 | 607.08 | 611.30 | 934,865 | -3.52(-0.57%) |
Nov 16, 2021 | 609.88 | 618.44 | 605.29 | 614.82 | 874,881 | +3.88(+0.63%) |
Nov 15, 2021 | 612.62 | 624.63 | 605.92 | 610.94 | 1,396,154 | +5.66(+0.94%) |
Nov 12, 2021 | 598.47 | 608.65 | 594.69 | 605.28 | 1,092,723 | +10.39(+1.75%) |
Nov 11, 2021 | 594.78 | 600.32 | 591.05 | 594.89 | 844,231 | +7.68(+1.31%) |
Nov 10, 2021 | 595.70 | 587.21 | 1,124,227 | -15.64(-2.59%) | ||
Nov 09, 2021 | 591.30 | 603.96 | 590.36 | 602.84 | 1,240,829 | +12.45(+2.11%) |
Nov 08, 2021 | 596.15 | 601.00 | 585.36 | 590.40 | 1,299,275 | +4.87(+0.83%) |
Nov 05, 2021 | 582.49 | 594.21 | 578.97 | 585.53 | 2,169,403 | +5.16(+0.89%) |
Nov 04, 2021 | 565.13 | 580.73 | 561.95 | 580.38 | 1,852,941 | +16.80(+2.98%) |
Nov 03, 2021 | 557.43 | 565.60 | 551.94 | 563.58 | 815,810 | +6.94(+1.25%) |
Nov 02, 2021 | 557.12 | 560.28 | 554.47 | 556.64 | 925,447 | +1.43(+0.26%) |