Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 567.27 | 585.78 | 2,653,407 | +24.70(+4.40%) | ||
Jan 28, 2022 | 528.69 | 563.50 | 507.80 | 561.08 | 3,807,846 | +32.39(+6.13%) |
Jan 27, 2022 | 553.53 | 556.99 | 518.13 | 528.69 | 5,506,797 | +44.27(+9.14%) |
Jan 26, 2022 | 514.28 | 520.99 | 479.35 | 484.42 | 3,469,832 | -10.66(-2.15%) |
Jan 25, 2022 | 515.45 | 517.60 | 484.44 | 495.08 | 2,877,598 | -30.76(-5.85%) |
Jan 24, 2022 | 500.29 | 527.62 | 484.43 | 525.84 | 3,420,624 | +18.10(+3.56%) |
Jan 21, 2022 | 510.00 | 528.88 | 507.13 | 507.74 | 2,605,561 | -7.26(-1.41%) |
Jan 20, 2022 | 532.21 | 542.80 | 513.72 | 515.00 | 1,885,373 | -6.29(-1.21%) |
Jan 19, 2022 | 525.42 | 543.73 | 520.63 | 521.29 | 2,569,307 | -1.05(-0.20%) |
Jan 18, 2022 | 524.70 | 544.46 | 517.59 | 522.34 | 2,389,782 | -8.68(-1.63%) |
Jan 14, 2022 | 531.02 | 0 | +9.76(+1.87%) | |||
Jan 13, 2022 | 575.02 | 575.84 | 520.00 | 521.26 | 3,904,054 | -52.13(-9.09%) |
Jan 12, 2022 | 587.32 | 591.52 | 569.62 | 573.39 | 1,717,270 | -5.05(-0.87%) |
Jan 11, 2022 | 569.88 | 580.24 | 561.75 | 578.44 | 1,339,953 | +6.44(+1.13%) |
Jan 10, 2022 | 550.10 | 573.10 | 535.81 | 572.00 | 1,966,162 | +5.61(+0.99%) |
Jan 07, 2022 | 570.69 | 585.58 | 558.33 | 566.39 | 1,190,492 | -7.65(-1.33%) |
Jan 06, 2022 | 567.40 | 589.45 | 555.00 | 574.04 | 1,674,237 | +1.28(+0.22%) |
Jan 05, 2022 | 589.00 | 607.50 | 571.48 | 572.76 | 2,094,524 | -31.18(-5.16%) |
Jan 04, 2022 | 628.39 | 628.82 | 576.97 | 603.94 | 2,980,318 | -26.20(-4.16%) |
Jan 03, 2022 | 648.16 | 651.41 | 625.42 | 630.14 | 1,043,704 | -18.97(-2.92%) |
Dec 31, 2021 | 652.02 | 658.59 | 648.87 | 649.11 | 464,627 | -5.43(-0.83%) |
Dec 30, 2021 | 656.20 | 663.17 | 653.84 | 654.54 | 490,884 | -0.04(-0.01%) |
Dec 29, 2021 | 655.18 | 658.86 | 646.02 | 654.58 | 441,751 | +0.58(+0.09%) |
Dec 28, 2021 | 667.64 | 667.64 | 653.00 | 654.00 | 482,239 | -9.28(-1.40%) |
Dec 27, 2021 | 655.98 | 664.95 | 651.97 | 663.28 | 680,917 | +14.71(+2.27%) |
Dec 23, 2021 | 645.96 | 651.69 | 641.02 | 648.57 | 664,722 | +4.64(+0.72%) |
Dec 22, 2021 | 631.46 | 648.89 | 625.60 | 643.93 | 1,010,142 | +12.61(+2.00%) |
Dec 21, 2021 | 612.50 | 635.34 | 605.00 | 631.32 | 1,130,191 | +25.95(+4.29%) |
Dec 20, 2021 | 605.00 | 614.06 | 601.22 | 605.37 | 996,656 | -10.26(-1.67%) |
Dec 17, 2021 | 596.70 | 620.65 | 587.02 | 615.63 | 3,418,686 | +6.65(+1.09%) |
Dec 16, 2021 | 639.39 | 643.80 | 606.69 | 608.98 | 1,587,777 | -38.06(-5.88%) |
Dec 15, 2021 | 626.66 | 648.07 | 624.58 | 647.04 | 1,581,136 | +22.35(+3.58%) |
Dec 14, 2021 | 642.09 | 646.89 | 607.19 | 624.69 | 1,659,428 | -31.25(-4.76%) |
Dec 13, 2021 | 644.65 | 661.16 | 642.67 | 655.94 | 999,047 | +8.94(+1.38%) |
Dec 10, 2021 | 647.19 | 658.17 | 640.20 | 647.00 | 850,319 | +4.85(+0.76%) |
Dec 09, 2021 | 666.00 | 669.11 | 641.25 | 642.15 | 1,089,182 | -23.66(-3.55%) |
Dec 08, 2021 | 660.00 | 672.97 | 651.05 | 665.81 | 930,249 | +2.42(+0.36%) |
Dec 07, 2021 | 630.99 | 668.15 | 630.99 | 663.39 | 1,849,197 | +46.85(+7.60%) |
Dec 06, 2021 | 601.58 | 619.66 | 594.05 | 616.54 | 1,440,288 | +3.43(+0.56%) |
Dec 03, 2021 | 627.69 | 628.76 | 593.16 | 613.11 | 1,854,841 | -10.26(-1.65%) |
Dec 02, 2021 | 599.57 | 625.80 | 598.64 | 623.37 | 1,459,956 | +23.80(+3.97%) |
Dec 01, 2021 | 650.36 | 657.96 | 599.34 | 599.57 | 2,318,113 | -48.13(-7.43%) |
Nov 30, 2021 | 674.63 | 679.62 | 642.64 | 647.70 | 2,146,248 | -25.12(-3.73%) |
Nov 29, 2021 | 659.63 | 676.50 | 651.11 | 672.82 | 1,081,416 | +23.27(+3.58%) |
Nov 26, 2021 | 644.51 | 661.07 | 644.51 | 649.55 | 729,456 | +0.24(+0.04%) |
Nov 24, 2021 | 629.96 | 649.42 | 624.14 | 649.31 | 837,085 | +12.40(+1.95%) |
Nov 23, 2021 | 650.00 | 654.43 | 627.41 | 636.91 | 1,844,651 | -19.47(-2.97%) |
Nov 22, 2021 | 675.71 | 683.96 | 651.36 | 656.38 | 1,224,205 | -19.59(-2.90%) |
Nov 19, 2021 | 680.31 | 687.25 | 674.18 | 675.97 | 1,051,395 | +0.13(+0.02%) |
Nov 18, 2021 | 682.47 | 677.78 | 675.76 | 675.84 | 751,426 | -9.09(-1.33%) |
Nov 17, 2021 | 694.33 | 695.61 | 683.90 | 684.93 | 691,473 | -7.62(-1.10%) |
Nov 16, 2021 | 684.99 | 692.56 | 682.11 | 692.55 | 915,813 | +9.98(+1.46%) |
Nov 15, 2021 | 689.46 | 689.90 | 678.71 | 682.57 | 812,015 | -8.83(-1.28%) |
Nov 12, 2021 | 685.00 | 691.74 | 681.43 | 691.40 | 991,938 | +12.15(+1.79%) |
Nov 11, 2021 | 679.69 | 681.34 | 673.89 | 679.25 | 1,014,979 | +8.34(+1.24%) |
Nov 10, 2021 | 686.79 | 670.91 | 1,279,424 | -20.36(-2.95%) | ||
Nov 09, 2021 | 695.31 | 697.27 | 685.60 | 691.27 | 499,475 | -1.01(-0.15%) |
Nov 08, 2021 | 693.72 | 696.59 | 689.15 | 692.28 | 798,309 | +0.27(+0.04%) |
Nov 05, 2021 | 702.00 | 702.74 | 686.89 | 692.01 | 596,133 | -9.72(-1.39%) |
Nov 04, 2021 | 690.00 | 707.60 | 689.14 | 701.73 | 833,156 | +14.06(+2.04%) |
Nov 03, 2021 | 689.10 | 689.10 | 672.22 | 687.67 | 662,497 | +1.08(+0.16%) |
Nov 02, 2021 | 685.99 | 687.50 | 680.50 | 686.59 | 684,485 | +4.61(+0.68%) |