Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 369.40 | 397.29 | 396.06 | 547,380 | +31.49(+8.64%) | |
Jan 28, 2022 | 356.66 | 364.72 | 345.22 | 364.57 | 633,908 | +9.60(+2.71%) |
Jan 27, 2022 | 377.65 | 380.80 | 353.54 | 354.96 | 503,603 | -16.80(-4.52%) |
Jan 26, 2022 | 379.27 | 388.02 | 364.33 | 371.76 | 754,889 | +3.28(+0.89%) |
Jan 25, 2022 | 383.12 | 388.50 | 366.11 | 368.48 | 593,978 | -26.69(-6.75%) |
Jan 24, 2022 | 384.61 | 395.57 | 366.54 | 395.17 | 765,670 | +4.51(+1.15%) |
Jan 21, 2022 | 392.65 | 412.37 | 389.54 | 390.65 | 621,069 | -6.62(-1.67%) |
Jan 20, 2022 | 412.01 | 417.80 | 397.16 | 397.27 | 462,640 | -9.64(-2.37%) |
Jan 19, 2022 | 413.14 | 420.65 | 404.19 | 406.91 | 556,669 | -2.34(-0.57%) |
Jan 18, 2022 | 421.38 | 423.56 | 408.81 | 409.25 | 369,992 | -21.46(-4.98%) |
Jan 14, 2022 | 430.71 | 0 | +4.49(+1.05%) | |||
Jan 13, 2022 | 445.50 | 447.97 | 425.64 | 426.22 | 297,447 | -15.04(-3.41%) |
Jan 12, 2022 | 450.15 | 455.82 | 437.38 | 441.26 | 365,843 | -3.54(-0.80%) |
Jan 11, 2022 | 444.73 | 445.28 | 430.51 | 444.80 | 455,901 | +3.13(+0.71%) |
Jan 10, 2022 | 430.53 | 442.61 | 418.91 | 441.67 | 448,982 | +4.56(+1.04%) |
Jan 07, 2022 | 456.53 | 461.80 | 436.62 | 437.11 | 418,338 | -20.56(-4.49%) |
Jan 06, 2022 | 452.58 | 460.68 | 441.75 | 457.67 | 394,385 | +4.99(+1.10%) |
Jan 05, 2022 | 479.13 | 480.50 | 452.56 | 452.68 | 481,942 | -30.20(-6.25%) |
Jan 04, 2022 | 490.74 | 495.57 | 467.09 | 482.87 | 334,134 | -3.54(-0.73%) |
Jan 03, 2022 | 483.40 | 488.53 | 477.71 | 486.41 | 306,063 | +1.49(+0.31%) |
Dec 31, 2021 | 483.46 | 489.54 | 482.25 | 484.92 | 169,220 | +1.80(+0.37%) |
Dec 30, 2021 | 491.96 | 492.37 | 482.10 | 483.12 | 178,113 | -6.11(-1.25%) |
Dec 29, 2021 | 489.73 | 493.96 | 487.18 | 489.23 | 150,379 | +0.24(+0.05%) |
Dec 28, 2021 | 504.28 | 504.28 | 488.48 | 489.00 | 160,685 | -12.77(-2.55%) |
Dec 27, 2021 | 490.84 | 504.12 | 490.25 | 501.77 | 198,138 | +15.21(+3.13%) |
Dec 23, 2021 | 483.03 | 486.79 | 482.65 | 486.56 | 240,426 | +2.75(+0.57%) |
Dec 22, 2021 | 475.82 | 485.27 | 474.73 | 483.81 | 211,846 | +7.22(+1.51%) |
Dec 21, 2021 | 475.86 | 479.05 | 466.00 | 476.60 | 265,131 | +7.82(+1.67%) |
Dec 20, 2021 | 468.77 | 475.00 | 463.04 | 468.77 | 405,884 | -5.11(-1.08%) |
Dec 17, 2021 | 469.56 | 481.40 | 462.23 | 473.89 | 749,715 | +7.06(+1.51%) |
Dec 16, 2021 | 482.60 | 486.28 | 462.07 | 466.83 | 440,989 | -14.63(-3.04%) |
Dec 15, 2021 | 471.64 | 482.33 | 457.73 | 481.46 | 535,101 | +12.25(+2.61%) |
Dec 14, 2021 | 469.34 | 473.52 | 459.67 | 469.21 | 524,260 | -6.54(-1.37%) |
Dec 13, 2021 | 498.93 | 503.74 | 470.99 | 475.74 | 708,453 | -18.49(-3.74%) |
Dec 10, 2021 | 513.48 | 521.01 | 489.66 | 494.23 | 514,758 | -11.96(-2.36%) |
Dec 09, 2021 | 527.04 | 538.49 | 503.91 | 506.19 | 460,418 | -22.99(-4.35%) |
Dec 08, 2021 | 525.93 | 534.28 | 518.63 | 529.18 | 231,259 | +0.23(+0.04%) |
Dec 07, 2021 | 513.80 | 531.80 | 513.35 | 528.96 | 399,775 | +28.04(+5.60%) |
Dec 06, 2021 | 535.03 | 535.03 | 488.36 | 500.92 | 602,059 | -33.77(-6.32%) |
Dec 03, 2021 | 548.98 | 554.54 | 524.53 | 534.69 | 204,642 | -9.66(-1.77%) |
Dec 02, 2021 | 542.69 | 551.79 | 538.01 | 544.35 | 269,766 | -0.73(-0.13%) |
Dec 01, 2021 | 553.08 | 563.14 | 543.90 | 545.08 | 308,798 | +1.71(+0.31%) |
Nov 30, 2021 | 552.14 | 552.23 | 543.75 | 543.37 | 404,797 | -10.66(-1.92%) |
Nov 29, 2021 | 534.88 | 555.97 | 532.42 | 554.03 | 299,410 | +28.76(+5.48%) |
Nov 26, 2021 | 535.61 | 546.20 | 521.07 | 525.26 | 198,730 | -17.24(-3.18%) |
Nov 24, 2021 | 528.53 | 542.84 | 521.67 | 542.50 | 274,786 | +6.62(+1.23%) |
Nov 23, 2021 | 553.74 | 553.74 | 529.41 | 535.89 | 309,373 | -11.80(-2.15%) |
Nov 22, 2021 | 561.88 | 569.42 | 547.13 | 547.69 | 243,996 | -12.50(-2.23%) |
Nov 19, 2021 | 550.27 | 562.47 | 549.62 | 560.19 | 272,877 | +9.46(+1.72%) |
Nov 18, 2021 | 558.09 | 550.65 | 546.86 | 550.72 | 227,543 | -2.55(-0.46%) |
Nov 17, 2021 | 565.68 | 565.68 | 550.93 | 553.27 | 248,380 | -12.19(-2.16%) |
Nov 16, 2021 | 551.09 | 566.18 | 550.03 | 565.47 | 225,500 | +12.77(+2.31%) |
Nov 15, 2021 | 554.70 | 554.70 | 546.00 | 552.70 | 201,162 | +1.17(+0.21%) |
Nov 12, 2021 | 545.86 | 553.02 | 536.70 | 551.53 | 252,913 | +7.05(+1.29%) |
Nov 11, 2021 | 533.82 | 545.67 | 530.48 | 544.48 | 196,870 | +16.68(+3.16%) |
Nov 10, 2021 | 537.38 | 527.80 | 213,655 | -15.58(-2.87%) | ||
Nov 09, 2021 | 539.89 | 544.55 | 530.18 | 543.38 | 302,549 | +5.03(+0.93%) |
Nov 08, 2021 | 540.82 | 546.53 | 534.46 | 538.35 | 249,471 | +2.03(+0.38%) |
Nov 05, 2021 | 530.15 | 539.34 | 525.25 | 536.32 | 380,848 | +11.00(+2.09%) |
Nov 04, 2021 | 532.66 | 537.55 | 519.87 | 525.31 | 713,877 | -3.92(-0.74%) |
Nov 03, 2021 | 529.17 | 531.38 | 521.10 | 529.23 | 271,180 | +3.02(+0.57%) |
Nov 02, 2021 | 519.62 | 526.81 | 511.58 | 526.21 | 324,172 | +6.58(+1.27%) |