Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 537.11 | 544.42 | 514.19 | 544.40 | 2,063,966 | +5.67(+1.05%) |
Jan 27, 2022 | 577.15 | 582.59 | 534.30 | 538.74 | 3,189,497 | -40.14(-6.93%) |
Jan 26, 2022 | 585.52 | 595.90 | 563.07 | 578.87 | 2,427,143 | +8.19(+1.43%) |
Jan 25, 2022 | 582.24 | 586.41 | 563.67 | 570.68 | 1,938,450 | -32.59(-5.40%) |
Jan 24, 2022 | 567.55 | 604.65 | 558.34 | 603.27 | 2,565,574 | +15.55(+2.65%) |
Jan 21, 2022 | 597.82 | 617.74 | 586.42 | 587.72 | 2,299,651 | -13.47(-2.24%) |
Jan 20, 2022 | 635.16 | 638.36 | 599.10 | 601.18 | 2,002,719 | -22.37(-3.59%) |
Jan 19, 2022 | 670.24 | 677.84 | 622.90 | 623.56 | 1,889,449 | -35.20(-5.34%) |
Jan 18, 2022 | 695.28 | 696.00 | 656.25 | 658.75 | 2,068,657 | -49.29(-6.96%) |
Jan 14, 2022 | 708.05 | 0 | +41.77(+6.27%) | |||
Jan 13, 2022 | 683.97 | 708.86 | 662.95 | 666.28 | 3,001,867 | +0.44(+0.07%) |
Jan 12, 2022 | 658.82 | 668.47 | 654.21 | 665.85 | 957,179 | +12.72(+1.95%) |
Jan 11, 2022 | 633.35 | 653.46 | 632.56 | 653.13 | 946,584 | +8.65(+1.34%) |
Jan 10, 2022 | 638.97 | 646.84 | 624.02 | 644.47 | 1,671,408 | -4.85(-0.75%) |
Jan 07, 2022 | 677.06 | 682.24 | 648.45 | 649.33 | 1,618,038 | -31.65(-4.65%) |
Jan 06, 2022 | 672.81 | 684.64 | 666.47 | 680.97 | 1,225,895 | +9.80(+1.46%) |
Jan 05, 2022 | 691.53 | 693.57 | 670.01 | 671.17 | 1,442,208 | -19.59(-2.84%) |
Jan 04, 2022 | 705.05 | 710.02 | 681.50 | 690.76 | 1,500,671 | -13.06(-1.86%) |
Jan 03, 2022 | 699.62 | 709.25 | 690.60 | 703.82 | 1,092,837 | +6.12(+0.88%) |
Dec 31, 2021 | 696.88 | 704.22 | 695.84 | 697.70 | 735,821 | +0.79(+0.11%) |
Dec 30, 2021 | 706.28 | 706.28 | 695.79 | 696.90 | 536,733 | -8.17(-1.16%) |
Dec 29, 2021 | 697.24 | 706.44 | 694.74 | 705.07 | 711,411 | +10.33(+1.49%) |
Dec 28, 2021 | 703.37 | 706.65 | 693.32 | 694.74 | 805,681 | -7.08(-1.01%) |
Dec 27, 2021 | 681.83 | 702.40 | 681.83 | 701.82 | 1,045,492 | +23.94(+3.53%) |
Dec 23, 2021 | 673.76 | 685.85 | 672.69 | 677.88 | 894,103 | +7.28(+1.08%) |
Dec 22, 2021 | 658.24 | 671.39 | 653.25 | 670.60 | 1,074,453 | +7.65(+1.15%) |
Dec 21, 2021 | 662.95 | 666.57 | 645.30 | 662.95 | 1,382,187 | +21.59(+3.37%) |
Dec 20, 2021 | 639.20 | 652.93 | 634.39 | 641.36 | 937,555 | -7.85(-1.21%) |
Dec 17, 2021 | 645.16 | 657.67 | 640.93 | 649.21 | 1,613,512 | -2.05(-0.31%) |
Dec 16, 2021 | 680.84 | 686.25 | 646.75 | 651.25 | 1,419,154 | -25.25(-3.73%) |
Dec 15, 2021 | 659.72 | 677.95 | 645.53 | 676.51 | 1,403,308 | +17.56(+2.66%) |
Dec 14, 2021 | 654.50 | 663.00 | 648.21 | 658.95 | 1,431,614 | -4.13(-0.62%) |
Dec 13, 2021 | 684.94 | 685.42 | 662.14 | 663.08 | 1,275,016 | -20.32(-2.97%) |
Dec 10, 2021 | 688.92 | 691.28 | 672.36 | 683.40 | 908,433 | +6.36(+0.94%) |
Dec 09, 2021 | 686.10 | 696.90 | 674.99 | 677.04 | 1,118,313 | -14.17(-2.05%) |
Dec 08, 2021 | 682.47 | 695.36 | 682.47 | 691.21 | 1,201,502 | +7.63(+1.12%) |
Dec 07, 2021 | 656.83 | 686.89 | 655.37 | 683.59 | 1,654,120 | +37.36(+5.78%) |
Dec 06, 2021 | 643.68 | 649.34 | 621.90 | 646.23 | 1,308,466 | +5.89(+0.92%) |
Dec 03, 2021 | 647.43 | 649.54 | 631.02 | 640.33 | 1,431,663 | -2.14(-0.33%) |
Dec 02, 2021 | 661.04 | 663.06 | 634.93 | 642.48 | 2,375,329 | -28.89(-4.30%) |
Dec 01, 2021 | 670.57 | 689.08 | 662.50 | 671.37 | 2,608,285 | +13.24(+2.01%) |
Nov 30, 2021 | 653.75 | 670.86 | 652.56 | 658.12 | 2,814,615 | -0.67(-0.10%) |
Nov 29, 2021 | 630.68 | 660.49 | 630.68 | 658.79 | 2,028,045 | +37.33(+6.01%) |
Nov 26, 2021 | 630.64 | 633.18 | 618.01 | 621.47 | 865,329 | -18.21(-2.85%) |
Nov 24, 2021 | 633.10 | 640.40 | 624.66 | 639.67 | 1,255,513 | -0.51(-0.08%) |
Nov 23, 2021 | 627.29 | 641.15 | 626.03 | 640.19 | 1,810,938 | +14.15(+2.26%) |
Nov 22, 2021 | 630.12 | 639.94 | 621.60 | 626.03 | 1,938,002 | +2.13(+0.34%) |
Nov 19, 2021 | 616.06 | 636.00 | 612.91 | 623.90 | 1,893,904 | +8.42(+1.37%) |
Nov 18, 2021 | 616.63 | 615.78 | 604.83 | 615.48 | 1,034,222 | +5.00(+0.82%) |
Nov 17, 2021 | 613.99 | 618.39 | 606.27 | 610.48 | 936,119 | -3.51(-0.57%) |
Nov 16, 2021 | 609.07 | 617.61 | 604.48 | 613.99 | 876,055 | +3.87(+0.63%) |
Nov 15, 2021 | 611.80 | 623.80 | 605.11 | 610.12 | 1,398,027 | +5.65(+0.94%) |
Nov 12, 2021 | 597.67 | 607.84 | 593.90 | 604.47 | 1,094,190 | +10.38(+1.75%) |
Nov 11, 2021 | 593.98 | 599.51 | 590.26 | 594.09 | 845,363 | +7.67(+1.31%) |
Nov 10, 2021 | 594.90 | 586.42 | 1,125,736 | -15.62(-2.59%) | ||
Nov 09, 2021 | 590.51 | 603.15 | 589.57 | 602.04 | 1,242,494 | +12.43(+2.11%) |
Nov 08, 2021 | 595.35 | 600.20 | 584.57 | 589.61 | 1,301,018 | +4.86(+0.83%) |
Nov 05, 2021 | 581.71 | 593.41 | 578.19 | 584.75 | 2,172,313 | +5.15(+0.89%) |
Nov 04, 2021 | 564.37 | 579.96 | 561.20 | 579.60 | 1,855,427 | +16.78(+2.98%) |
Nov 03, 2021 | 556.68 | 564.84 | 551.21 | 562.82 | 816,905 | +6.93(+1.25%) |
Nov 02, 2021 | 556.37 | 559.53 | 553.72 | 555.89 | 926,689 | +1.43(+0.26%) |