Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 558.50 | 583.90 | 613,078 | +25.43(+4.55%) | ||
Jan 28, 2022 | 541.13 | 560.70 | 532.00 | 558.47 | 553,495 | +15.73(+2.90%) |
Jan 27, 2022 | 574.88 | 584.78 | 538.00 | 542.74 | 475,863 | -17.71(-3.16%) |
Jan 26, 2022 | 572.43 | 583.98 | 546.29 | 560.45 | 775,269 | +5.63(+1.01%) |
Jan 25, 2022 | 560.45 | 567.00 | 542.00 | 554.82 | 675,265 | -15.19(-2.66%) |
Jan 24, 2022 | 557.60 | 572.70 | 530.65 | 570.01 | 1,055,985 | -11.75(-2.02%) |
Jan 21, 2022 | 628.26 | 641.62 | 581.76 | 581.76 | 1,312,790 | -66.18(-10.21%) |
Jan 20, 2022 | 654.27 | 674.35 | 645.02 | 647.94 | 475,658 | -7.06(-1.08%) |
Jan 19, 2022 | 677.03 | 677.25 | 646.51 | 655.00 | 691,661 | -13.36(-2.00%) |
Jan 18, 2022 | 699.28 | 704.99 | 664.65 | 668.36 | 536,032 | -36.05(-5.12%) |
Jan 14, 2022 | 704.41 | 0 | -7.23(-1.02%) | |||
Jan 13, 2022 | 740.63 | 743.97 | 705.60 | 711.64 | 368,664 | -26.13(-3.54%) |
Jan 12, 2022 | 737.98 | 752.68 | 735.85 | 737.77 | 351,616 | +4.32(+0.59%) |
Jan 11, 2022 | 718.07 | 733.45 | 700.52 | 733.45 | 446,581 | +22.24(+3.13%) |
Jan 10, 2022 | 731.85 | 735.37 | 693.53 | 711.21 | 546,485 | -21.94(-2.99%) |
Jan 07, 2022 | 733.29 | 746.70 | 724.98 | 733.15 | 404,669 | -0.14(-0.02%) |
Jan 06, 2022 | 687.20 | 734.54 | 682.89 | 733.29 | 593,113 | +51.36(+7.53%) |
Jan 05, 2022 | 710.17 | 710.17 | 678.49 | 681.93 | 311,581 | -24.22(-3.43%) |
Jan 04, 2022 | 701.95 | 715.33 | 699.48 | 706.15 | 403,023 | +17.98(+2.61%) |
Jan 03, 2022 | 688.17 | 692.62 | 678.25 | 688.17 | 281,559 | +9.93(+1.46%) |
Dec 31, 2021 | 674.17 | 681.26 | 671.00 | 678.24 | 327,898 | -1.21(-0.18%) |
Dec 30, 2021 | 681.66 | 691.66 | 678.65 | 679.45 | 143,350 | -3.74(-0.55%) |
Dec 29, 2021 | 684.62 | 688.56 | 678.65 | 683.19 | 130,647 | +2.12(+0.31%) |
Dec 28, 2021 | 687.88 | 689.94 | 677.21 | 681.07 | 139,646 | -8.55(-1.24%) |
Dec 27, 2021 | 674.79 | 689.63 | 674.79 | 689.62 | 126,924 | +14.86(+2.20%) |
Dec 23, 2021 | 680.00 | 682.53 | 674.00 | 674.76 | 145,381 | +2.07(+0.31%) |
Dec 22, 2021 | 663.21 | 673.92 | 661.02 | 672.69 | 197,157 | +7.43(+1.12%) |
Dec 21, 2021 | 650.96 | 665.98 | 647.46 | 665.26 | 305,223 | +27.62(+4.33%) |
Dec 20, 2021 | 637.95 | 640.16 | 625.02 | 637.64 | 497,924 | -16.37(-2.50%) |
Dec 17, 2021 | 681.93 | 681.93 | 647.79 | 654.01 | 805,251 | -28.28(-4.14%) |
Dec 16, 2021 | 706.01 | 712.75 | 676.83 | 682.29 | 377,793 | -17.24(-2.46%) |
Dec 15, 2021 | 683.00 | 703.18 | 674.99 | 699.53 | 398,177 | +22.85(+3.38%) |
Dec 14, 2021 | 675.08 | 689.22 | 667.58 | 676.68 | 373,609 | +1.08(+0.16%) |
Dec 13, 2021 | 702.30 | 703.05 | 674.40 | 675.60 | 356,166 | -28.32(-4.02%) |
Dec 10, 2021 | 711.10 | 717.38 | 692.78 | 703.92 | 204,364 | -2.14(-0.30%) |
Dec 09, 2021 | 706.00 | 714.32 | 703.39 | 706.06 | 261,123 | -4.15(-0.58%) |
Dec 08, 2021 | 724.00 | 726.83 | 705.02 | 710.21 | 316,092 | -6.57(-0.92%) |
Dec 07, 2021 | 701.49 | 720.42 | 700.86 | 716.78 | 296,874 | +23.39(+3.37%) |
Dec 06, 2021 | 688.94 | 704.64 | 682.33 | 693.39 | 354,119 | +18.82(+2.79%) |
Dec 03, 2021 | 713.79 | 719.22 | 661.64 | 674.57 | 514,840 | -38.19(-5.36%) |
Dec 02, 2021 | 684.47 | 716.00 | 680.57 | 712.76 | 381,371 | +37.17(+5.50%) |
Dec 01, 2021 | 702.49 | 723.35 | 675.07 | 675.59 | 455,114 | -16.74(-2.42%) |
Nov 30, 2021 | 719.49 | 720.91 | 687.77 | 692.33 | 748,683 | -32.17(-4.44%) |
Nov 29, 2021 | 724.86 | 733.25 | 714.19 | 724.50 | 304,757 | +10.31(+1.44%) |
Nov 26, 2021 | 715.35 | 721.77 | 700.02 | 714.19 | 274,431 | -26.26(-3.55%) |
Nov 24, 2021 | 732.94 | 742.28 | 728.20 | 740.45 | 233,515 | +3.14(+0.43%) |
Nov 23, 2021 | 740.08 | 745.18 | 727.14 | 737.31 | 455,876 | -3.89(-0.52%) |
Nov 22, 2021 | 735.32 | 755.00 | 735.32 | 741.20 | 420,255 | +13.41(+1.84%) |
Nov 19, 2021 | 739.54 | 740.98 | 715.42 | 727.79 | 470,794 | -17.72(-2.38%) |
Nov 18, 2021 | 750.00 | 745.50 | 743.88 | 745.51 | 209,435 | +0.25(+0.03%) |
Nov 17, 2021 | 754.48 | 756.40 | 735.36 | 745.26 | 250,710 | -9.39(-1.24%) |
Nov 16, 2021 | 746.46 | 763.22 | 742.41 | 754.65 | 309,793 | +6.66(+0.89%) |
Nov 15, 2021 | 746.08 | 756.14 | 744.02 | 747.99 | 262,502 | +4.09(+0.55%) |
Nov 12, 2021 | 741.97 | 745.37 | 728.20 | 743.90 | 249,178 | +1.93(+0.26%) |
Nov 11, 2021 | 746.13 | 749.60 | 739.12 | 741.97 | 137,010 | +0.05(+0.01%) |
Nov 10, 2021 | 750.00 | 741.92 | 269,886 | -8.55(-1.14%) | ||
Nov 09, 2021 | 736.09 | 750.94 | 734.01 | 750.47 | 294,227 | +8.42(+1.13%) |
Nov 08, 2021 | 750.77 | 755.73 | 735.06 | 742.05 | 211,378 | -5.47(-0.73%) |
Nov 05, 2021 | 761.48 | 762.95 | 737.45 | 747.52 | 219,176 | -3.66(-0.49%) |
Nov 04, 2021 | 758.85 | 761.11 | 739.68 | 751.18 | 274,981 | -3.85(-0.51%) |
Nov 03, 2021 | 739.69 | 756.77 | 737.11 | 755.03 | 310,705 | +14.59(+1.97%) |
Nov 02, 2021 | 728.39 | 742.24 | 727.75 | 740.44 | 299,218 | +12.45(+1.71%) |