Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 479.22 | 494.96 | 1,353,260 | +31.00(+6.68%) | ||
Jan 28, 2022 | 454.72 | 467.50 | 442.37 | 463.96 | 1,039,788 | +8.34(+1.83%) |
Jan 27, 2022 | 467.70 | 476.76 | 451.62 | 455.62 | 848,492 | -1.74(-0.38%) |
Jan 26, 2022 | 475.00 | 491.48 | 453.85 | 457.36 | 876,491 | -10.63(-2.27%) |
Jan 25, 2022 | 464.05 | 477.79 | 458.07 | 467.99 | 1,082,523 | -6.44(-1.36%) |
Jan 24, 2022 | 453.74 | 475.32 | 432.09 | 474.43 | 1,093,286 | +11.65(+2.52%) |
Jan 21, 2022 | 486.49 | 488.67 | 462.32 | 462.78 | 1,064,171 | -27.93(-5.69%) |
Jan 20, 2022 | 502.27 | 518.41 | 489.80 | 490.71 | 710,137 | -6.88(-1.38%) |
Jan 19, 2022 | 491.79 | 506.99 | 486.11 | 497.59 | 1,352,770 | +8.03(+1.64%) |
Jan 18, 2022 | 509.25 | 511.99 | 487.50 | 489.56 | 1,390,938 | -35.07(-6.68%) |
Jan 14, 2022 | 524.63 | 0 | -0.15(-0.03%) | |||
Jan 13, 2022 | 542.67 | 547.97 | 523.01 | 524.78 | 913,972 | -14.69(-2.72%) |
Jan 12, 2022 | 562.24 | 562.26 | 534.51 | 539.47 | 841,150 | -20.17(-3.60%) |
Jan 11, 2022 | 547.45 | 561.56 | 535.32 | 559.64 | 1,048,021 | +10.73(+1.95%) |
Jan 10, 2022 | 533.02 | 549.56 | 524.69 | 548.91 | 1,388,366 | +1.92(+0.35%) |
Jan 07, 2022 | 567.13 | 567.13 | 545.86 | 546.99 | 1,190,569 | -20.63(-3.63%) |
Jan 06, 2022 | 575.48 | 587.49 | 563.60 | 567.62 | 1,148,783 | -11.22(-1.94%) |
Jan 05, 2022 | 616.95 | 621.04 | 578.25 | 578.84 | 980,026 | -44.66(-7.16%) |
Jan 04, 2022 | 645.86 | 652.19 | 617.37 | 623.50 | 552,008 | -24.22(-3.74%) |
Jan 03, 2022 | 656.30 | 658.50 | 641.12 | 647.72 | 428,162 | -9.46(-1.44%) |
Dec 31, 2021 | 659.47 | 674.89 | 655.62 | 657.18 | 464,251 | -5.04(-0.76%) |
Dec 30, 2021 | 658.57 | 671.00 | 656.44 | 662.22 | 261,217 | +8.88(+1.36%) |
Dec 29, 2021 | 649.92 | 660.00 | 649.92 | 653.34 | 239,012 | -3.03(-0.46%) |
Dec 28, 2021 | 667.47 | 668.82 | 652.33 | 656.37 | 269,076 | -4.70(-0.71%) |
Dec 27, 2021 | 656.72 | 663.62 | 651.79 | 661.07 | 257,343 | +7.09(+1.08%) |
Dec 23, 2021 | 648.28 | 663.61 | 647.21 | 653.98 | 387,390 | +8.09(+1.25%) |
Dec 22, 2021 | 623.20 | 646.60 | 616.87 | 645.89 | 378,540 | +17.17(+2.73%) |
Dec 21, 2021 | 601.48 | 630.84 | 599.87 | 628.72 | 550,736 | +34.78(+5.86%) |
Dec 20, 2021 | 597.83 | 599.95 | 581.29 | 593.94 | 543,986 | -15.12(-2.48%) |
Dec 17, 2021 | 592.47 | 619.00 | 586.90 | 609.06 | 1,013,809 | +14.00(+2.35%) |
Dec 16, 2021 | 610.01 | 611.32 | 592.41 | 595.06 | 830,208 | -6.95(-1.15%) |
Dec 15, 2021 | 605.73 | 610.20 | 591.06 | 602.01 | 1,132,265 | -3.72(-0.61%) |
Dec 14, 2021 | 620.20 | 631.82 | 598.92 | 605.73 | 668,830 | -24.18(-3.84%) |
Dec 13, 2021 | 665.72 | 666.50 | 628.77 | 629.91 | 522,176 | -38.21(-5.72%) |
Dec 10, 2021 | 672.56 | 683.83 | 660.59 | 668.12 | 394,373 | -5.47(-0.81%) |
Dec 09, 2021 | 670.00 | 688.60 | 670.00 | 673.59 | 355,001 | -1.63(-0.24%) |
Dec 08, 2021 | 670.27 | 676.94 | 663.67 | 675.22 | 303,747 | +8.50(+1.27%) |
Dec 07, 2021 | 649.16 | 675.21 | 648.66 | 666.72 | 581,507 | +27.80(+4.35%) |
Dec 06, 2021 | 622.00 | 641.28 | 615.00 | 638.92 | 470,787 | +19.17(+3.09%) |
Dec 03, 2021 | 629.36 | 632.57 | 605.49 | 619.75 | 536,132 | -5.18(-0.83%) |
Dec 02, 2021 | 602.80 | 628.73 | 595.07 | 624.93 | 732,933 | +22.64(+3.76%) |
Dec 01, 2021 | 622.92 | 624.00 | 601.73 | 602.29 | 485,978 | -9.24(-1.51%) |
Nov 30, 2021 | 632.61 | 638.94 | 607.47 | 611.53 | 972,830 | -22.94(-3.62%) |
Nov 29, 2021 | 636.86 | 642.14 | 629.54 | 634.47 | 537,245 | +0.25(+0.04%) |
Nov 26, 2021 | 653.20 | 654.15 | 627.00 | 634.22 | 444,532 | -18.98(-2.91%) |
Nov 24, 2021 | 653.16 | 657.74 | 642.55 | 653.20 | 528,005 | -4.06(-0.62%) |
Nov 23, 2021 | 665.97 | 666.47 | 650.40 | 657.26 | 419,779 | -12.42(-1.85%) |
Nov 22, 2021 | 678.34 | 682.98 | 665.36 | 669.68 | 463,276 | -14.07(-2.06%) |
Nov 19, 2021 | 685.55 | 691.96 | 679.18 | 683.75 | 433,578 | -0.08(-0.01%) |
Nov 18, 2021 | 692.54 | 686.10 | 683.66 | 683.83 | 322,217 | -8.49(-1.23%) |
Nov 17, 2021 | 689.06 | 698.81 | 680.34 | 692.32 | 348,885 | +3.26(+0.47%) |
Nov 16, 2021 | 682.42 | 691.95 | 679.00 | 689.06 | 323,500 | +8.87(+1.30%) |
Nov 15, 2021 | 692.06 | 692.06 | 674.51 | 680.19 | 325,144 | -7.61(-1.11%) |
Nov 12, 2021 | 688.99 | 693.34 | 686.31 | 687.80 | 250,206 | +1.89(+0.28%) |
Nov 11, 2021 | 696.99 | 697.89 | 681.66 | 685.91 | 340,029 | -3.70(-0.54%) |
Nov 10, 2021 | 702.17 | 687.10 | 689.61 | 645,300 | -21.41(-3.01%) | |
Nov 09, 2021 | 711.18 | 713.33 | 699.48 | 711.02 | 779,468 | +0.15(+0.02%) |
Nov 08, 2021 | 690.47 | 711.61 | 682.88 | 710.87 | 876,904 | +23.68(+3.45%) |
Nov 05, 2021 | 680.40 | 687.27 | 675.43 | 687.19 | 383,168 | +7.93(+1.17%) |
Nov 04, 2021 | 673.46 | 680.79 | 670.87 | 679.26 | 355,346 | +5.65(+0.84%) |
Nov 03, 2021 | 667.06 | 675.75 | 657.87 | 673.61 | 425,960 | +6.55(+0.98%) |
Nov 02, 2021 | 663.00 | 678.72 | 649.19 | 667.06 | 606,907 | +5.60(+0.85%) |