Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 570.83 | 578.40 | 578.09 | 1,896,609 | +9.22(+1.62%) | |
Jan 28, 2022 | 551.52 | 569.23 | 540.70 | 568.87 | 1,595,938 | +18.19(+3.30%) |
Jan 27, 2022 | 565.44 | 568.25 | 549.76 | 550.68 | 1,944,127 | -9.11(-1.63%) |
Jan 26, 2022 | 572.07 | 572.43 | 555.30 | 559.79 | 1,903,376 | -4.82(-0.85%) |
Jan 25, 2022 | 565.45 | 572.61 | 557.62 | 564.62 | 1,874,984 | -8.00(-1.40%) |
Jan 24, 2022 | 567.70 | 573.03 | 549.32 | 572.62 | 2,600,596 | -4.50(-0.78%) |
Jan 21, 2022 | 584.64 | 587.27 | 575.09 | 577.12 | 2,107,171 | -7.79(-1.33%) |
Jan 20, 2022 | 591.77 | 599.15 | 583.54 | 584.91 | 1,538,855 | -8.74(-1.47%) |
Jan 19, 2022 | 590.43 | 599.26 | 588.98 | 593.65 | 1,886,276 | +6.81(+1.16%) |
Jan 18, 2022 | 582.90 | 591.51 | 580.95 | 586.84 | 1,859,747 | -4.67(-0.79%) |
Jan 14, 2022 | 591.51 | 0 | -6.06(-1.01%) | |||
Jan 13, 2022 | 621.26 | 622.44 | 596.60 | 597.57 | 2,027,345 | -24.18(-3.89%) |
Jan 12, 2022 | 615.26 | 628.40 | 615.26 | 621.75 | 1,562,802 | +4.68(+0.76%) |
Jan 11, 2022 | 621.55 | 623.82 | 608.61 | 617.07 | 2,488,497 | -4.51(-0.73%) |
Jan 10, 2022 | 596.53 | 621.97 | 595.61 | 621.59 | 2,107,326 | +17.87(+2.96%) |
Jan 07, 2022 | 617.57 | 618.04 | 602.84 | 603.72 | 1,751,547 | -13.26(-2.15%) |
Jan 06, 2022 | 614.59 | 623.36 | 606.24 | 616.97 | 1,695,354 | +1.87(+0.30%) |
Jan 05, 2022 | 614.59 | 625.29 | 612.39 | 615.10 | 1,925,008 | +0.52(+0.08%) |
Jan 04, 2022 | 633.78 | 634.50 | 609.21 | 614.59 | 2,612,377 | -26.77(-4.17%) |
Jan 03, 2022 | 659.33 | 660.60 | 636.64 | 641.36 | 1,899,303 | -22.20(-3.35%) |
Dec 31, 2021 | 661.33 | 668.63 | 659.67 | 663.55 | 783,098 | +1.78(+0.27%) |
Dec 30, 2021 | 661.02 | 665.25 | 658.72 | 661.77 | 558,728 | +2.70(+0.41%) |
Dec 29, 2021 | 656.49 | 661.50 | 650.60 | 659.07 | 647,721 | +7.31(+1.12%) |
Dec 28, 2021 | 661.83 | 662.98 | 649.62 | 651.76 | 822,693 | -6.79(-1.03%) |
Dec 27, 2021 | 653.28 | 659.09 | 649.22 | 658.55 | 534,306 | +11.45(+1.77%) |
Dec 23, 2021 | 649.65 | 652.61 | 645.46 | 647.11 | 844,634 | -0.99(-0.15%) |
Dec 22, 2021 | 645.14 | 649.86 | 641.85 | 648.10 | 923,532 | +6.33(+0.99%) |
Dec 21, 2021 | 645.06 | 646.41 | 632.18 | 641.78 | 1,207,675 | -3.96(-0.61%) |
Dec 20, 2021 | 646.86 | 652.74 | 636.84 | 645.73 | 1,006,863 | -1.74(-0.27%) |
Dec 17, 2021 | 651.85 | 656.68 | 643.93 | 647.48 | 2,606,577 | -10.12(-1.54%) |
Dec 16, 2021 | 651.88 | 660.50 | 647.42 | 657.60 | 1,634,126 | +5.48(+0.84%) |
Dec 15, 2021 | 633.23 | 653.10 | 629.72 | 652.12 | 1,430,661 | +23.50(+3.74%) |
Dec 14, 2021 | 636.47 | 639.78 | 620.93 | 628.62 | 1,499,753 | -13.56(-2.11%) |
Dec 13, 2021 | 638.70 | 645.54 | 636.66 | 642.18 | 1,189,269 | +3.48(+0.54%) |
Dec 10, 2021 | 633.19 | 640.97 | 633.19 | 638.71 | 995,562 | +5.41(+0.85%) |
Dec 09, 2021 | 634.33 | 638.53 | 631.31 | 633.30 | 1,035,394 | -1.07(-0.17%) |
Dec 08, 2021 | 627.26 | 634.90 | 624.18 | 634.37 | 1,274,992 | +9.38(+1.50%) |
Dec 07, 2021 | 629.43 | 633.97 | 620.49 | 624.99 | 1,604,763 | +6.42(+1.04%) |
Dec 06, 2021 | 631.24 | 631.89 | 605.60 | 618.57 | 2,333,543 | -13.78(-2.18%) |
Dec 03, 2021 | 630.39 | 632.83 | 614.67 | 632.34 | 1,708,645 | +8.48(+1.36%) |
Dec 02, 2021 | 618.95 | 629.75 | 615.25 | 623.86 | 1,490,807 | +1.42(+0.23%) |
Dec 01, 2021 | 630.92 | 633.90 | 622.17 | 622.44 | 1,511,679 | -6.64(-1.06%) |
Nov 30, 2021 | 637.64 | 645.38 | 627.35 | 629.08 | 2,578,199 | -15.85(-2.46%) |
Nov 29, 2021 | 636.21 | 650.77 | 634.50 | 644.93 | 1,880,990 | +9.97(+1.57%) |
Nov 26, 2021 | 648.84 | 662.70 | 633.12 | 634.96 | 1,687,725 | +5.71(+0.91%) |
Nov 24, 2021 | 629.50 | 629.93 | 620.21 | 629.25 | 1,290,887 | +0.24(+0.04%) |
Nov 23, 2021 | 625.47 | 630.33 | 618.62 | 629.01 | 1,028,578 | -1.19(-0.19%) |
Nov 22, 2021 | 636.21 | 637.00 | 627.26 | 630.21 | 1,391,133 | -2.08(-0.33%) |
Nov 19, 2021 | 634.39 | 641.19 | 632.12 | 632.28 | 1,232,840 | -1.57(-0.25%) |
Nov 18, 2021 | 634.65 | 634.37 | 631.70 | 633.85 | 974,520 | +0.33(+0.05%) |
Nov 17, 2021 | 639.52 | 643.17 | 629.59 | 633.53 | 1,398,620 | -4.16(-0.65%) |
Nov 16, 2021 | 626.65 | 647.71 | 626.65 | 637.68 | 1,338,957 | +9.07(+1.44%) |
Nov 15, 2021 | 632.82 | 635.47 | 628.27 | 628.62 | 831,029 | -2.87(-0.45%) |
Nov 12, 2021 | 629.16 | 635.92 | 626.12 | 631.49 | 893,412 | +3.75(+0.60%) |
Nov 11, 2021 | 624.25 | 628.49 | 621.77 | 627.74 | 691,695 | +4.59(+0.74%) |
Nov 10, 2021 | 612.04 | 623.15 | 1,125,734 | +8.23(+1.34%) | ||
Nov 09, 2021 | 620.06 | 620.92 | 611.37 | 614.92 | 932,498 | -5.86(-0.94%) |
Nov 08, 2021 | 617.81 | 622.59 | 611.77 | 620.77 | 1,177,899 | +7.62(+1.24%) |
Nov 05, 2021 | 610.54 | 618.11 | 595.90 | 613.15 | 2,709,399 | -22.82(-3.59%) |
Nov 04, 2021 | 638.89 | 639.71 | 626.81 | 635.97 | 1,404,393 | -2.60(-0.41%) |
Nov 03, 2021 | 632.73 | 638.77 | 624.67 | 638.57 | 1,223,896 | +6.13(+0.97%) |
Nov 02, 2021 | 634.08 | 639.55 | 629.04 | 632.43 | 1,384,757 | +1.09(+0.17%) |