Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 755.92 | 773.25 | 772.56 | 651,102 | +13.89(+1.83%) | |
Jan 28, 2022 | 736.71 | 758.75 | 725.35 | 758.67 | 642,715 | +18.95(+2.56%) |
Jan 27, 2022 | 758.22 | 764.70 | 735.72 | 739.72 | 742,017 | -7.05(-0.94%) |
Jan 26, 2022 | 761.35 | 769.77 | 737.49 | 746.77 | 1,004,150 | -2.89(-0.39%) |
Jan 25, 2022 | 726.63 | 755.01 | 717.11 | 749.66 | 1,299,607 | +11.01(+1.49%) |
Jan 24, 2022 | 731.84 | 740.14 | 708.52 | 738.65 | 1,798,778 | -13.24(-1.76%) |
Jan 21, 2022 | 775.34 | 775.34 | 749.89 | 751.89 | 1,329,636 | -24.06(-3.10%) |
Jan 20, 2022 | 777.46 | 794.84 | 773.31 | 775.95 | 1,007,507 | +0.98(+0.13%) |
Jan 19, 2022 | 788.58 | 788.58 | 774.49 | 774.96 | 846,923 | -6.10(-0.78%) |
Jan 18, 2022 | 783.88 | 788.53 | 773.74 | 781.07 | 1,084,817 | -15.58(-1.96%) |
Jan 14, 2022 | 796.65 | 0 | -17.82(-2.19%) | |||
Jan 13, 2022 | 836.20 | 836.60 | 811.26 | 814.47 | 845,318 | -16.46(-1.98%) |
Jan 12, 2022 | 840.73 | 844.88 | 826.93 | 830.92 | 694,903 | -2.89(-0.35%) |
Jan 11, 2022 | 818.38 | 834.49 | 809.01 | 833.82 | 794,579 | +13.94(+1.70%) |
Jan 10, 2022 | 834.29 | 835.39 | 810.02 | 819.88 | 839,881 | -17.77(-2.12%) |
Jan 07, 2022 | 840.46 | 841.74 | 829.88 | 837.65 | 685,268 | -3.02(-0.36%) |
Jan 06, 2022 | 838.67 | 843.19 | 829.91 | 840.67 | 678,487 | +3.49(+0.42%) |
Jan 05, 2022 | 861.94 | 868.84 | 836.29 | 837.18 | 610,712 | -23.89(-2.77%) |
Jan 04, 2022 | 861.54 | 870.70 | 860.44 | 861.07 | 528,094 | +5.15(+0.60%) |
Jan 03, 2022 | 862.12 | 865.62 | 850.00 | 855.91 | 501,490 | -3.60(-0.42%) |
Dec 31, 2021 | 859.30 | 863.51 | 857.58 | 859.51 | 229,122 | +1.69(+0.20%) |
Dec 30, 2021 | 855.90 | 861.86 | 850.98 | 857.82 | 336,551 | +3.79(+0.44%) |
Dec 29, 2021 | 864.87 | 866.46 | 852.11 | 854.03 | 417,513 | -11.36(-1.31%) |
Dec 28, 2021 | 867.23 | 872.18 | 864.74 | 865.39 | 410,303 | -0.70(-0.08%) |
Dec 27, 2021 | 862.55 | 866.62 | 856.17 | 866.09 | 437,692 | +8.12(+0.95%) |
Dec 23, 2021 | 857.84 | 866.81 | 856.25 | 857.97 | 443,479 | +2.24(+0.26%) |
Dec 22, 2021 | 855.75 | 862.05 | 852.43 | 855.74 | 373,178 | +0.63(+0.07%) |
Dec 21, 2021 | 849.51 | 858.22 | 845.13 | 855.11 | 406,387 | +12.75(+1.51%) |
Dec 20, 2021 | 844.81 | 845.76 | 830.19 | 842.36 | 585,338 | -15.28(-1.78%) |
Dec 17, 2021 | 861.55 | 867.41 | 848.10 | 857.64 | 774,519 | -7.49(-0.87%) |
Dec 16, 2021 | 868.80 | 875.94 | 860.27 | 865.13 | 504,884 | +6.23(+0.73%) |
Dec 15, 2021 | 850.30 | 859.20 | 836.50 | 858.90 | 496,254 | +11.76(+1.39%) |
Dec 14, 2021 | 854.29 | 859.42 | 838.37 | 847.14 | 882,994 | -14.35(-1.67%) |
Dec 13, 2021 | 867.44 | 868.84 | 858.18 | 861.48 | 493,542 | -7.04(-0.81%) |
Dec 10, 2021 | 869.24 | 872.32 | 863.19 | 868.52 | 483,046 | +5.71(+0.66%) |
Dec 09, 2021 | 862.64 | 870.18 | 858.69 | 862.82 | 401,191 | -4.49(-0.52%) |
Dec 08, 2021 | 871.64 | 875.09 | 858.93 | 867.30 | 440,442 | +2.76(+0.32%) |
Dec 07, 2021 | 855.89 | 867.88 | 852.91 | 864.54 | 675,864 | +22.74(+2.70%) |
Dec 06, 2021 | 846.06 | 850.49 | 835.90 | 841.80 | 471,636 | +1.18(+0.14%) |
Dec 03, 2021 | 862.61 | 863.45 | 829.61 | 840.62 | 686,381 | -18.02(-2.10%) |
Dec 02, 2021 | 842.43 | 863.51 | 842.11 | 858.64 | 674,942 | +17.31(+2.06%) |
Dec 01, 2021 | 861.12 | 868.53 | 840.82 | 841.33 | 757,583 | -4.00(-0.47%) |
Nov 30, 2021 | 859.35 | 864.38 | 842.91 | 845.33 | 1,131,030 | -21.86(-2.52%) |
Nov 29, 2021 | 854.84 | 873.51 | 846.46 | 867.19 | 653,447 | +24.63(+2.92%) |
Nov 26, 2021 | 843.61 | 854.16 | 838.08 | 842.56 | 581,315 | -27.17(-3.12%) |
Nov 24, 2021 | 871.23 | 877.86 | 864.47 | 869.73 | 469,685 | -4.40(-0.50%) |
Nov 23, 2021 | 861.84 | 875.28 | 858.09 | 874.13 | 734,255 | +15.04(+1.75%) |
Nov 22, 2021 | 859.71 | 868.97 | 853.14 | 859.09 | 596,633 | +4.09(+0.48%) |
Nov 19, 2021 | 861.96 | 864.84 | 850.40 | 854.99 | 791,009 | -7.31(-0.85%) |
Nov 18, 2021 | 873.62 | 863.31 | 858.53 | 862.30 | 730,246 | -8.19(-0.94%) |
Nov 17, 2021 | 882.56 | 884.33 | 861.73 | 870.50 | 724,332 | -16.27(-1.83%) |
Nov 16, 2021 | 890.77 | 893.94 | 879.55 | 886.77 | 493,392 | -4.01(-0.45%) |
Nov 15, 2021 | 907.38 | 907.84 | 888.69 | 890.77 | 726,194 | -17.05(-1.88%) |
Nov 12, 2021 | 907.86 | 909.39 | 899.25 | 907.83 | 414,713 | +5.50(+0.61%) |
Nov 11, 2021 | 895.93 | 905.80 | 895.23 | 902.33 | 285,641 | +5.97(+0.67%) |
Nov 10, 2021 | 898.96 | 896.35 | 364,567 | -7.05(-0.78%) | ||
Nov 09, 2021 | 899.63 | 908.10 | 890.46 | 903.40 | 421,783 | +0.82(+0.09%) |
Nov 08, 2021 | 897.09 | 903.48 | 894.76 | 902.58 | 398,501 | +10.05(+1.13%) |
Nov 05, 2021 | 899.25 | 904.51 | 889.02 | 892.52 | 363,934 | +1.00(+0.11%) |
Nov 04, 2021 | 893.27 | 900.91 | 885.05 | 891.52 | 375,580 | +2.19(+0.25%) |
Nov 03, 2021 | 889.77 | 891.25 | 882.42 | 889.34 | 414,414 | +3.60(+0.41%) |
Nov 02, 2021 | 874.24 | 888.61 | 871.25 | 885.74 | 408,514 | +10.86(+1.24%) |