Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 599.32 | 577.63 | 582.62 | 5,155 | -4.42(-0.75%) | |
Jan 28, 2022 | 564.21 | 587.03 | 563.24 | 587.03 | 7,053 | +2.59(+0.44%) |
Jan 27, 2022 | 578.62 | 589.66 | 578.62 | 584.45 | 3,861 | -1.37(-0.23%) |
Jan 26, 2022 | 604.36 | 619.07 | 584.65 | 585.81 | 5,350 | -15.22(-2.53%) |
Jan 25, 2022 | 628.97 | 628.97 | 601.04 | 601.04 | 11,035 | -24.97(-3.99%) |
Jan 24, 2022 | 597.54 | 626.01 | 595.62 | 626.01 | 9,598 | +32.14(+5.41%) |
Jan 21, 2022 | 606.10 | 608.59 | 593.87 | 593.87 | 6,164 | -18.19(-2.97%) |
Jan 20, 2022 | 612.06 | 612.06 | 612.06 | 612.06 | 1,891 | -25.08(-3.94%) |
Jan 19, 2022 | 633.35 | 637.13 | 633.35 | 637.13 | 2,261 | +1.98(+0.31%) |
Jan 18, 2022 | 651.01 | 656.35 | 635.15 | 635.15 | 3,960 | -31.27(-4.69%) |
Jan 14, 2022 | 666.42 | 0 | +21.09(+3.27%) | |||
Jan 13, 2022 | 649.08 | 653.22 | 645.33 | 645.33 | 2,653 | -12.06(-1.83%) |
Jan 12, 2022 | 657.38 | 657.38 | 657.38 | 657.38 | 2,061 | +5.13(+0.79%) |
Jan 11, 2022 | 654.89 | 654.89 | 649.59 | 652.25 | 3,372 | +0.22(+0.03%) |
Jan 10, 2022 | 630.62 | 652.03 | 630.62 | 652.03 | 3,501 | +7.43(+1.15%) |
Jan 07, 2022 | 644.60 | 644.60 | 644.60 | 644.60 | 1,554 | -3.18(-0.49%) |
Jan 06, 2022 | 651.61 | 651.61 | 647.78 | 647.78 | 1,896 | +1.07(+0.17%) |
Jan 05, 2022 | 682.54 | 682.54 | 646.71 | 646.71 | 3,586 | -20.41(-3.06%) |
Jan 04, 2022 | 669.27 | 669.27 | 660.65 | 667.12 | 2,387 | -9.72(-1.44%) |
Jan 03, 2022 | 664.49 | 677.46 | 661.66 | 676.84 | 4,974 | -1.52(-0.22%) |
Dec 31, 2021 | 698.64 | 698.64 | 678.36 | 678.36 | 2,041 | +4.81(+0.71%) |
Dec 30, 2021 | 682.31 | 682.31 | 673.55 | 673.55 | 2,532 | +4.02(+0.60%) |
Dec 29, 2021 | 686.70 | 686.70 | 664.28 | 669.53 | 5,642 | -18.98(-2.76%) |
Dec 28, 2021 | 689.32 | 704.92 | 679.10 | 688.50 | 5,444 | +1.87(+0.27%) |
Dec 27, 2021 | 639.97 | 697.67 | 637.72 | 686.64 | 8,295 | +52.00(+8.19%) |
Dec 23, 2021 | 629.65 | 634.64 | 619.75 | 634.64 | 3,738 | +8.97(+1.43%) |
Dec 22, 2021 | 597.62 | 632.93 | 597.62 | 625.67 | 6,867 | -47.95(-7.12%) |
Dec 21, 2021 | 683.10 | 687.12 | 670.26 | 673.62 | 7,933 | -9.56(-1.40%) |
Dec 20, 2021 | 666.08 | 758.33 | 666.08 | 683.17 | 10,697 | +24.92(+3.79%) |
Dec 17, 2021 | 632.96 | 658.25 | 628.33 | 658.25 | 10,021 | +27.44(+4.35%) |
Dec 16, 2021 | 660.57 | 660.57 | 630.81 | 630.81 | 5,538 | -22.93(-3.51%) |
Dec 15, 2021 | 645.79 | 657.29 | 639.00 | 653.75 | 7,254 | +6.79(+1.05%) |
Dec 14, 2021 | 653.44 | 657.76 | 638.28 | 646.95 | 7,184 | -13.22(-2.00%) |
Dec 13, 2021 | 661.50 | 665.96 | 656.87 | 660.17 | 5,316 | -12.03(-1.79%) |
Dec 10, 2021 | 677.74 | 677.74 | 672.20 | 672.20 | 5,924 | -2.41(-0.36%) |
Dec 09, 2021 | 668.64 | 679.75 | 664.02 | 674.61 | 11,445 | +12.17(+1.84%) |
Dec 08, 2021 | 662.43 | 662.43 | 662.43 | 662.43 | 1,879 | -12.86(-1.90%) |
Dec 07, 2021 | 680.00 | 687.11 | 675.29 | 675.29 | 4,011 | -6.72(-0.99%) |
Dec 06, 2021 | 685.94 | 689.34 | 675.57 | 682.01 | 7,698 | +10.40(+1.55%) |
Dec 03, 2021 | 714.35 | 714.35 | 667.87 | 671.61 | 3,890 | -16.48(-2.39%) |
Dec 02, 2021 | 674.25 | 688.08 | 674.25 | 688.08 | 2,473 | +17.32(+2.58%) |
Dec 01, 2021 | 678.46 | 678.46 | 670.76 | 670.76 | 3,382 | -12.50(-1.83%) |
Nov 30, 2021 | 685.28 | 685.28 | 677.49 | 683.26 | 7,918 | -0.25(-0.04%) |
Nov 29, 2021 | 683.51 | 683.51 | 683.51 | 683.51 | 2,405 | -22.07(-3.13%) |
Nov 26, 2021 | 734.18 | 734.18 | 705.58 | 705.58 | 4,582 | -25.24(-3.45%) |
Nov 24, 2021 | 730.83 | 730.83 | 730.83 | 730.83 | 1,548 | -4.32(-0.59%) |
Nov 23, 2021 | 722.18 | 735.14 | 713.27 | 735.14 | 8,475 | +4.60(+0.63%) |
Nov 22, 2021 | 729.68 | 730.55 | 729.68 | 730.55 | 3,430 | +2.66(+0.37%) |
Nov 19, 2021 | 744.22 | 744.22 | 727.89 | 727.89 | 4,409 | -26.79(-3.55%) |
Nov 18, 2021 | 747.28 | 758.17 | 752.76 | 754.67 | 2,871 | +14.72(+1.99%) |
Nov 17, 2021 | 743.97 | 743.97 | 739.95 | 739.95 | 2,056 | -8.74(-1.17%) |
Nov 16, 2021 | 753.26 | 753.26 | 748.70 | 748.70 | 2,573 | -1.92(-0.26%) |
Nov 15, 2021 | 750.50 | 750.61 | 748.58 | 750.61 | 2,654 | -13.70(-1.79%) |
Nov 12, 2021 | 767.01 | 767.01 | 764.32 | 764.32 | 1,759 | -0.60(-0.08%) |
Nov 11, 2021 | 764.91 | 764.91 | 764.91 | 764.91 | 2,090 | -3.15(-0.41%) |
Nov 10, 2021 | 773.17 | 768.06 | 4,706 | -1.63(-0.21%) | ||
Nov 09, 2021 | 758.18 | 770.98 | 748.58 | 769.69 | 5,056 | +15.36(+2.04%) |
Nov 08, 2021 | 754.34 | 754.34 | 754.34 | 754.34 | 1,916 | +4.14(+0.55%) |
Nov 05, 2021 | 748.58 | 757.22 | 748.58 | 750.20 | 4,105 | +8.24(+1.11%) |
Nov 04, 2021 | 737.06 | 744.17 | 737.06 | 741.96 | 2,596 | -2.78(-0.37%) |
Nov 03, 2021 | 738.98 | 755.56 | 738.98 | 744.74 | 5,821 | +6.24(+0.84%) |
Nov 02, 2021 | 718.30 | 739.27 | 718.30 | 738.50 | 7,153 | +27.38(+3.85%) |