Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 390.04 | 405.25 | 402.82 | 590,041 | +10.90(+2.78%) | |
Jan 28, 2022 | 370.99 | 392.29 | 365.75 | 391.92 | 688,715 | +25.01(+6.82%) |
Jan 27, 2022 | 383.29 | 390.00 | 363.40 | 366.91 | 534,232 | -11.75(-3.10%) |
Jan 26, 2022 | 406.03 | 408.99 | 374.26 | 378.66 | 721,719 | -19.90(-4.99%) |
Jan 25, 2022 | 399.24 | 405.55 | 391.00 | 398.56 | 660,025 | -8.60(-2.11%) |
Jan 24, 2022 | 375.97 | 407.73 | 362.00 | 407.16 | 1,444,025 | +15.76(+4.03%) |
Jan 21, 2022 | 398.88 | 405.69 | 391.29 | 391.40 | 695,644 | -12.84(-3.18%) |
Jan 20, 2022 | 425.00 | 435.53 | 402.67 | 404.24 | 777,606 | -11.81(-2.84%) |
Jan 19, 2022 | 426.02 | 435.51 | 413.29 | 416.05 | 766,432 | -10.22(-2.40%) |
Jan 18, 2022 | 441.24 | 441.45 | 420.72 | 426.27 | 1,197,539 | -21.19(-4.74%) |
Jan 14, 2022 | 447.46 | 0 | -8.76(-1.92%) | |||
Jan 13, 2022 | 475.96 | 475.96 | 450.53 | 456.22 | 820,500 | -16.80(-3.55%) |
Jan 12, 2022 | 484.52 | 491.95 | 467.73 | 473.02 | 527,802 | -9.00(-1.87%) |
Jan 11, 2022 | 478.98 | 487.03 | 472.00 | 482.02 | 389,647 | +2.42(+0.50%) |
Jan 10, 2022 | 480.84 | 481.00 | 463.71 | 479.60 | 752,589 | -15.20(-3.07%) |
Jan 07, 2022 | 512.23 | 520.65 | 490.38 | 494.80 | 636,789 | -23.14(-4.47%) |
Jan 06, 2022 | 513.68 | 525.81 | 496.63 | 517.94 | 450,803 | +12.02(+2.38%) |
Jan 05, 2022 | 524.00 | 533.37 | 503.78 | 505.92 | 644,707 | -24.17(-4.56%) |
Jan 04, 2022 | 543.60 | 548.53 | 525.63 | 530.09 | 390,162 | -8.23(-1.53%) |
Jan 03, 2022 | 540.45 | 556.59 | 537.39 | 538.32 | 348,765 | +2.38(+0.44%) |
Dec 31, 2021 | 534.58 | 542.70 | 527.05 | 535.94 | 326,374 | -0.79(-0.15%) |
Dec 30, 2021 | 533.06 | 546.00 | 531.71 | 536.73 | 301,529 | +3.08(+0.58%) |
Dec 29, 2021 | 534.70 | 538.00 | 527.61 | 533.65 | 350,055 | +4.66(+0.88%) |
Dec 28, 2021 | 542.45 | 546.60 | 528.30 | 528.99 | 419,740 | -12.79(-2.36%) |
Dec 27, 2021 | 545.00 | 550.57 | 537.66 | 541.78 | 300,209 | -4.31(-0.79%) |
Dec 23, 2021 | 549.09 | 552.35 | 541.01 | 546.09 | 175,756 | +1.52(+0.28%) |
Dec 22, 2021 | 548.79 | 554.03 | 538.98 | 544.57 | 297,116 | -3.77(-0.69%) |
Dec 21, 2021 | 536.98 | 550.33 | 536.41 | 548.34 | 359,472 | +20.92(+3.97%) |
Dec 20, 2021 | 543.04 | 544.15 | 522.91 | 527.42 | 381,634 | -25.40(-4.59%) |
Dec 17, 2021 | 542.00 | 560.00 | 531.55 | 552.82 | 631,850 | +6.33(+1.16%) |
Dec 16, 2021 | 572.00 | 575.00 | 537.23 | 546.49 | 484,320 | -21.54(-3.79%) |
Dec 15, 2021 | 565.59 | 569.74 | 545.37 | 568.03 | 410,768 | -0.17(-0.03%) |
Dec 14, 2021 | 557.82 | 574.25 | 552.22 | 568.20 | 404,154 | +1.00(+0.18%) |
Dec 13, 2021 | 602.75 | 613.00 | 564.69 | 567.20 | 549,733 | -35.80(-5.94%) |
Dec 10, 2021 | 608.45 | 615.00 | 582.30 | 603.00 | 908,979 | -5.51(-0.91%) |
Dec 09, 2021 | 625.00 | 658.51 | 607.11 | 608.51 | 2,471,943 | +31.55(+5.47%) |
Dec 08, 2021 | 576.04 | 583.75 | 570.00 | 576.96 | 1,196,713 | +0.62(+0.11%) |
Dec 07, 2021 | 577.03 | 586.75 | 572.74 | 576.34 | 382,908 | +13.82(+2.46%) |
Dec 06, 2021 | 540.00 | 571.00 | 539.91 | 562.52 | 590,566 | +25.38(+4.73%) |
Dec 03, 2021 | 564.80 | 568.03 | 525.01 | 537.14 | 514,517 | -23.61(-4.21%) |
Dec 02, 2021 | 565.00 | 574.85 | 554.23 | 560.75 | 383,409 | -4.11(-0.73%) |
Dec 01, 2021 | 590.23 | 600.87 | 564.56 | 564.86 | 436,486 | -18.32(-3.14%) |
Nov 30, 2021 | 597.42 | 598.01 | 575.72 | 583.18 | 409,737 | -13.60(-2.28%) |
Nov 29, 2021 | 607.70 | 607.70 | 595.58 | 596.78 | 302,744 | -2.56(-0.43%) |
Nov 26, 2021 | 596.00 | 607.93 | 593.73 | 599.34 | 141,948 | -5.84(-0.97%) |
Nov 24, 2021 | 599.04 | 610.42 | 590.47 | 605.18 | 298,867 | +0.73(+0.12%) |
Nov 23, 2021 | 621.04 | 621.60 | 598.08 | 604.45 | 611,063 | -22.66(-3.61%) |
Nov 22, 2021 | 643.77 | 645.20 | 624.51 | 627.11 | 429,997 | -17.78(-2.76%) |
Nov 19, 2021 | 639.91 | 651.49 | 637.27 | 644.89 | 296,609 | +1.84(+0.29%) |
Nov 18, 2021 | 628.06 | 643.13 | 637.00 | 643.05 | 361,438 | +19.04(+3.05%) |
Nov 17, 2021 | 656.00 | 656.05 | 618.62 | 624.01 | 538,092 | -26.99(-4.15%) |
Nov 16, 2021 | 649.29 | 656.90 | 642.01 | 651.00 | 292,198 | +1.71(+0.26%) |
Nov 15, 2021 | 639.14 | 653.25 | 637.88 | 649.29 | 319,519 | +13.63(+2.14%) |
Nov 12, 2021 | 629.80 | 638.41 | 626.00 | 635.66 | 333,580 | +0.23(+0.04%) |
Nov 11, 2021 | 641.62 | 643.99 | 629.40 | 635.43 | 391,348 | -1.31(-0.21%) |
Nov 10, 2021 | 648.74 | 636.74 | 382,640 | -15.53(-2.38%) | ||
Nov 09, 2021 | 657.50 | 664.00 | 649.51 | 652.27 | 313,376 | -5.72(-0.87%) |
Nov 08, 2021 | 662.76 | 665.97 | 642.51 | 657.99 | 319,616 | -2.10(-0.32%) |
Nov 05, 2021 | 667.69 | 670.95 | 652.75 | 660.09 | 338,978 | -2.48(-0.37%) |
Nov 04, 2021 | 678.96 | 680.90 | 661.33 | 662.57 | 311,358 | -14.01(-2.07%) |
Nov 03, 2021 | 656.92 | 689.80 | 655.85 | 676.58 | 404,479 | +17.15(+2.60%) |
Nov 02, 2021 | 667.68 | 669.54 | 653.88 | 659.43 | 315,007 | -9.72(-1.45%) |