Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 381.71 | 394.17 | 393.91 | 36,372 | +13.39(+3.52%) | |
Jan 28, 2022 | 369.67 | 380.44 | 365.20 | 380.52 | 29,209 | +13.52(+3.68%) |
Jan 27, 2022 | 375.53 | 377.90 | 366.32 | 367.00 | 46,492 | -2.39(-0.65%) |
Jan 26, 2022 | 380.27 | 383.50 | 365.98 | 369.39 | 61,665 | -0.19(-0.05%) |
Jan 25, 2022 | 372.96 | 375.84 | 366.96 | 369.58 | 58,010 | -10.88(-2.86%) |
Jan 24, 2022 | 368.68 | 380.66 | 358.39 | 380.46 | 59,778 | +3.23(+0.86%) |
Jan 21, 2022 | 386.00 | 389.81 | 377.11 | 377.22 | 109,990 | -12.40(-3.18%) |
Jan 20, 2022 | 398.80 | 403.59 | 388.99 | 389.63 | 60,571 | -5.81(-1.47%) |
Jan 19, 2022 | 400.69 | 404.54 | 395.19 | 395.44 | 24,911 | -4.48(-1.12%) |
Jan 18, 2022 | 404.06 | 406.37 | 399.36 | 399.92 | 67,838 | -10.50(-2.56%) |
Jan 14, 2022 | 410.43 | 0 | +2.82(+0.69%) | |||
Jan 13, 2022 | 421.47 | 421.71 | 407.61 | 407.61 | 22,083 | -11.50(-2.74%) |
Jan 12, 2022 | 421.28 | 423.23 | 417.51 | 419.11 | 14,478 | +0.89(+0.21%) |
Jan 11, 2022 | 410.44 | 418.81 | 409.77 | 418.22 | 38,419 | +6.20(+1.51%) |
Jan 10, 2022 | 406.12 | 412.44 | 398.72 | 412.02 | 41,438 | +0.23(+0.06%) |
Jan 07, 2022 | 415.80 | 418.49 | 409.79 | 411.79 | 31,640 | -4.89(-1.17%) |
Jan 06, 2022 | 414.31 | 420.12 | 414.29 | 416.68 | 25,635 | -0.19(-0.05%) |
Jan 05, 2022 | 428.42 | 429.01 | 416.87 | 416.87 | 42,583 | -14.96(-3.46%) |
Jan 04, 2022 | 437.88 | 438.14 | 427.81 | 431.83 | 16,902 | -5.55(-1.27%) |
Jan 03, 2022 | 435.51 | 437.43 | 432.63 | 437.38 | 14,309 | +3.14(+0.72%) |
Dec 31, 2021 | 437.15 | 438.10 | 434.21 | 434.24 | 12,772 | -3.39(-0.78%) |
Dec 30, 2021 | 439.25 | 441.62 | 437.18 | 437.63 | 9,138 | -1.46(-0.33%) |
Dec 29, 2021 | 439.91 | 440.82 | 437.47 | 439.09 | 32,591 | -0.22(-0.05%) |
Dec 28, 2021 | 442.91 | 442.91 | 438.42 | 439.31 | 22,413 | -2.88(-0.65%) |
Dec 27, 2021 | 436.46 | 442.32 | 436.46 | 442.19 | 26,195 | +6.70(+1.54%) |
Dec 23, 2021 | 432.56 | 437.02 | 432.56 | 435.49 | 38,661 | +2.81(+0.65%) |
Dec 22, 2021 | 427.48 | 432.68 | 426.96 | 432.68 | 15,215 | +4.18(+0.98%) |
Dec 21, 2021 | 421.42 | 428.57 | 418.29 | 428.50 | 19,116 | +11.39(+2.73%) |
Dec 20, 2021 | 415.60 | 418.00 | 414.37 | 417.12 | 29,825 | -5.42(-1.28%) |
Dec 17, 2021 | 418.87 | 426.11 | 416.80 | 422.54 | 89,062 | -1.31(-0.31%) |
Dec 16, 2021 | 436.57 | 436.57 | 421.22 | 423.85 | 57,807 | -11.09(-2.55%) |
Dec 15, 2021 | 423.83 | 435.34 | 419.66 | 434.94 | 41,841 | +10.72(+2.53%) |
Dec 14, 2021 | 424.27 | 427.13 | 419.74 | 424.22 | 63,877 | -5.94(-1.38%) |
Dec 13, 2021 | 436.50 | 437.62 | 430.04 | 430.16 | 84,780 | -6.38(-1.46%) |
Dec 10, 2021 | 436.30 | 436.55 | 433.15 | 436.54 | 9,977 | +3.72(+0.86%) |
Dec 09, 2021 | 437.86 | 439.47 | 432.82 | 432.82 | 18,546 | -5.78(-1.32%) |
Dec 08, 2021 | 436.54 | 438.78 | 435.51 | 438.60 | 12,398 | +2.77(+0.64%) |
Dec 07, 2021 | 429.96 | 436.86 | 429.96 | 435.83 | 16,548 | +14.32(+3.40%) |
Dec 06, 2021 | 418.45 | 422.46 | 413.22 | 421.52 | 19,569 | +4.07(+0.98%) |
Dec 03, 2021 | 426.75 | 427.32 | 412.86 | 417.44 | 17,498 | -7.39(-1.74%) |
Dec 02, 2021 | 419.29 | 426.32 | 419.29 | 424.83 | 17,828 | +4.26(+1.01%) |
Dec 01, 2021 | 434.95 | 435.63 | 420.41 | 420.57 | 21,745 | -8.91(-2.07%) |
Nov 30, 2021 | 436.53 | 438.45 | 428.33 | 429.48 | 12,445 | -7.81(-1.79%) |
Nov 29, 2021 | 434.80 | 438.27 | 433.06 | 437.29 | 29,510 | +7.99(+1.86%) |
Nov 26, 2021 | 433.68 | 435.85 | 427.65 | 429.30 | 12,339 | -8.85(-2.02%) |
Nov 24, 2021 | 432.31 | 438.22 | 430.09 | 438.15 | 13,318 | +3.62(+0.83%) |
Nov 23, 2021 | 434.84 | 436.62 | 429.72 | 434.53 | 16,077 | -2.13(-0.49%) |
Nov 22, 2021 | 447.17 | 448.42 | 436.45 | 436.66 | 15,622 | -8.75(-1.96%) |
Nov 19, 2021 | 446.73 | 448.54 | 445.03 | 445.41 | 8,758 | +1.38(+0.31%) |
Nov 18, 2021 | 443.64 | 444.72 | 444.02 | 444.02 | 9,042 | +3.14(+0.71%) |
Nov 17, 2021 | 443.44 | 443.89 | 440.76 | 440.88 | 13,766 | -2.77(-0.62%) |
Nov 16, 2021 | 439.22 | 443.95 | 439.22 | 443.65 | 7,517 | +3.32(+0.75%) |
Nov 15, 2021 | 441.67 | 442.89 | 438.40 | 440.32 | 43,827 | -0.06(-0.01%) |
Nov 12, 2021 | 434.77 | 440.56 | 434.75 | 440.38 | 6,824 | +6.94(+1.60%) |
Nov 11, 2021 | 434.79 | 435.26 | 433.29 | 433.44 | 7,432 | +2.18(+0.50%) |
Nov 10, 2021 | 436.49 | 431.27 | 75,366 | -8.99(-2.04%) | ||
Nov 09, 2021 | 442.00 | 442.38 | 437.74 | 440.25 | 11,612 | -0.39(-0.09%) |
Nov 08, 2021 | 440.12 | 441.78 | 440.12 | 440.64 | 10,016 | +2.34(+0.53%) |
Nov 05, 2021 | 438.70 | 440.85 | 436.77 | 438.30 | 18,470 | +1.83(+0.42%) |
Nov 04, 2021 | 431.44 | 437.62 | 431.44 | 436.47 | 16,982 | +6.59(+1.53%) |
Nov 03, 2021 | 426.48 | 430.18 | 425.09 | 429.88 | 14,984 | +3.09(+0.72%) |
Nov 02, 2021 | 424.99 | 427.16 | 424.99 | 426.79 | 12,647 | +1.72(+0.40%) |