Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 478.00 | 484.50 | 472.62 | 484.50 | 435 | +23.50(+5.10%) |
Jan 28, 2022 | 461.70 | 465.00 | 453.30 | 461.00 | 103 | -10.44(-2.21%) |
Jan 27, 2022 | 464.36 | 483.00 | 460.20 | 471.44 | 178 | -36.03(-7.10%) |
Jan 26, 2022 | 489.90 | 507.47 | 484.00 | 507.47 | 365 | +9.97(+2.00%) |
Jan 25, 2022 | 506.40 | 511.00 | 488.00 | 497.50 | 1,109 | -6.50(-1.29%) |
Jan 24, 2022 | 521.00 | 521.53 | 494.00 | 504.00 | 340 | +1.98(+0.39%) |
Jan 21, 2022 | 503.20 | 520.70 | 502.00 | 502.02 | 3,619 | -39.98(-7.38%) |
Jan 20, 2022 | 541.72 | 545.00 | 530.00 | 542.00 | 2,552 | -10.00(-1.81%) |
Jan 19, 2022 | 556.00 | 556.00 | 541.97 | 552.00 | 1,565 | -28.00(-4.83%) |
Jan 18, 2022 | 575.80 | 580.00 | 559.00 | 580.00 | 636 | +13.00(+2.29%) |
Jan 14, 2022 | 567.00 | 0 | +0.18(+0.03%) | |||
Jan 13, 2022 | 569.00 | 585.00 | 566.82 | 566.82 | 1,485 | -6.58(-1.15%) |
Jan 12, 2022 | 582.37 | 582.37 | 553.00 | 573.40 | 35 | +17.97(+3.24%) |
Jan 11, 2022 | 548.00 | 559.84 | 541.31 | 555.43 | 933 | -5.52(-0.98%) |
Jan 10, 2022 | 564.24 | 566.00 | 548.81 | 560.95 | 101 | +0.95(+0.17%) |
Jan 07, 2022 | 560.88 | 563.67 | 560.00 | 560.00 | 194 | -12.00(-2.10%) |
Jan 06, 2022 | 571.00 | 580.00 | 559.22 | 572.00 | 196 | -22.00(-3.70%) |
Jan 05, 2022 | 589.79 | 594.99 | 569.00 | 594.00 | 81 | +14.55(+2.51%) |
Jan 04, 2022 | 577.03 | 594.99 | 575.56 | 579.45 | 96 | -5.30(-0.91%) |
Jan 03, 2022 | 579.80 | 584.96 | 567.00 | 584.75 | 997 | +1.75(+0.30%) |
Dec 31, 2021 | 580.15 | 584.00 | 568.60 | 583.00 | 100 | -6.00(-1.02%) |
Dec 30, 2021 | 588.14 | 594.99 | 562.00 | 589.00 | 94 | +9.00(+1.55%) |
Dec 29, 2021 | 580.00 | 590.00 | 575.00 | 580.00 | 327 | -14.99(-2.52%) |
Dec 28, 2021 | 590.80 | 595.00 | 574.00 | 594.99 | 118 | +14.39(+2.48%) |
Dec 27, 2021 | 569.00 | 585.00 | 557.58 | 580.60 | 495 | +26.80(+4.84%) |
Dec 23, 2021 | 562.88 | 569.00 | 538.42 | 553.80 | 100 | -7.20(-1.28%) |
Dec 22, 2021 | 562.86 | 562.86 | 536.00 | 561.00 | 124 | +16.36(+3.00%) |
Dec 21, 2021 | 562.16 | 562.16 | 541.00 | 544.64 | 269 | +17.67(+3.35%) |
Dec 20, 2021 | 536.79 | 543.00 | 511.93 | 526.97 | 54 | -9.03(-1.69%) |
Dec 17, 2021 | 530.00 | 546.00 | 530.00 | 536.00 | 100 | +1.66(+0.31%) |
Dec 16, 2021 | 560.22 | 564.28 | 534.34 | 534.34 | 116 | -13.66(-2.49%) |
Dec 15, 2021 | 542.20 | 548.00 | 530.80 | 548.00 | 85 | +11.94(+2.23%) |
Dec 14, 2021 | 555.80 | 555.80 | 534.00 | 536.06 | 150 | -8.34(-1.53%) |
Dec 13, 2021 | 560.22 | 566.78 | 534.54 | 544.40 | 49 | -18.56(-3.30%) |
Dec 10, 2021 | 563.00 | 563.00 | 531.78 | 562.96 | 100 | +28.87(+5.41%) |
Dec 09, 2021 | 567.56 | 567.56 | 534.09 | 534.09 | 67 | -23.01(-4.13%) |
Dec 08, 2021 | 561.52 | 568.22 | 545.00 | 557.10 | 56 | +3.51(+0.63%) |
Dec 07, 2021 | 556.00 | 556.00 | 545.75 | 553.59 | 216 | +6.59(+1.20%) |
Dec 06, 2021 | 541.11 | 547.54 | 527.00 | 547.00 | 84 | +13.00(+2.43%) |
Dec 03, 2021 | 515.00 | 535.00 | 512.00 | 534.00 | 139 | +0.75(+0.14%) |
Dec 02, 2021 | 532.60 | 535.00 | 522.42 | 533.25 | 77 | -5.09(-0.95%) |
Dec 01, 2021 | 535.20 | 538.34 | 526.69 | 538.34 | 120 | +2.34(+0.44%) |
Nov 30, 2021 | 533.44 | 543.30 | 516.59 | 536.00 | 89 | -12.43(-2.27%) |
Nov 29, 2021 | 524.80 | 548.43 | 520.00 | 548.43 | 39 | +20.43(+3.87%) |
Nov 26, 2021 | 543.00 | 543.00 | 528.00 | 528.00 | 100 | -11.73(-2.17%) |
Nov 24, 2021 | 541.20 | 544.00 | 532.20 | 539.73 | 100 | -1.65(-0.30%) |
Nov 23, 2021 | 540.20 | 561.00 | 535.00 | 541.38 | 307 | -8.62(-1.57%) |
Nov 22, 2021 | 552.20 | 554.00 | 545.00 | 550.00 | 93 | -14.00(-2.48%) |
Nov 19, 2021 | 559.00 | 564.00 | 539.00 | 564.00 | 796 | +31.47(+5.91%) |
Nov 18, 2021 | 532.20 | 532.53 | 531.22 | 532.53 | 89 | +3.52(+0.67%) |
Nov 17, 2021 | 532.80 | 536.00 | 529.01 | 529.01 | 245 | +10.01(+1.93%) |
Nov 16, 2021 | 519.40 | 522.00 | 511.60 | 519.00 | 38 | +5.05(+0.98%) |
Nov 15, 2021 | 516.42 | 517.27 | 507.89 | 513.95 | 133 | +1.81(+0.35%) |
Nov 12, 2021 | 491.59 | 519.85 | 491.59 | 512.14 | 425 | +9.64(+1.92%) |
Nov 11, 2021 | 496.20 | 502.50 | 494.50 | 502.50 | 111 | +10.50(+2.13%) |
Nov 10, 2021 | 510.50 | 492.00 | 161 | -17.00(-3.34%) | ||
Nov 09, 2021 | 506.40 | 510.49 | 500.00 | 509.00 | 61 | +3.70(+0.73%) |
Nov 08, 2021 | 502.00 | 514.00 | 502.00 | 505.30 | 182 | +1.48(+0.29%) |
Nov 05, 2021 | 504.90 | 507.00 | 497.50 | 503.82 | 100 | +7.82(+1.58%) |
Nov 04, 2021 | 490.30 | 501.75 | 488.00 | 496.00 | 743 | +5.00(+1.02%) |
Nov 03, 2021 | 486.90 | 491.00 | 480.00 | 491.00 | 481 | +16.50(+3.48%) |
Nov 02, 2021 | 499.18 | 499.18 | 474.00 | 474.50 | 63 | -2.50(-0.52%) |