Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 536.82 | 544.13 | 513.92 | 544.11 | 2,065,054 | +5.66(+1.05%) |
Jan 27, 2022 | 576.85 | 582.28 | 534.02 | 538.45 | 3,191,179 | -40.12(-6.93%) |
Jan 26, 2022 | 585.21 | 595.58 | 562.77 | 578.57 | 2,428,424 | +8.18(+1.43%) |
Jan 25, 2022 | 581.93 | 586.10 | 563.37 | 570.38 | 1,939,473 | -32.57(-5.40%) |
Jan 24, 2022 | 567.25 | 604.33 | 558.05 | 602.95 | 2,566,927 | +15.54(+2.65%) |
Jan 21, 2022 | 597.50 | 617.41 | 586.11 | 587.41 | 2,300,864 | -13.46(-2.24%) |
Jan 20, 2022 | 634.83 | 638.02 | 598.78 | 600.87 | 2,003,775 | -22.36(-3.59%) |
Jan 19, 2022 | 669.89 | 677.48 | 622.57 | 623.23 | 1,890,445 | -35.18(-5.34%) |
Jan 18, 2022 | 694.91 | 695.63 | 655.91 | 658.41 | 2,069,748 | -49.27(-6.96%) |
Jan 14, 2022 | 707.68 | 0 | +41.74(+6.27%) | |||
Jan 13, 2022 | 683.61 | 708.49 | 662.60 | 665.93 | 3,003,450 | +0.44(+0.07%) |
Jan 12, 2022 | 658.48 | 668.11 | 653.86 | 665.50 | 957,684 | +12.71(+1.95%) |
Jan 11, 2022 | 633.01 | 653.11 | 632.23 | 652.78 | 947,083 | +8.65(+1.34%) |
Jan 10, 2022 | 638.64 | 646.50 | 623.69 | 644.13 | 1,672,290 | -4.85(-0.75%) |
Jan 07, 2022 | 676.71 | 681.88 | 648.11 | 648.98 | 1,618,892 | -31.63(-4.65%) |
Jan 06, 2022 | 672.46 | 684.28 | 666.12 | 680.61 | 1,226,541 | +9.79(+1.46%) |
Jan 05, 2022 | 691.16 | 693.21 | 669.66 | 670.82 | 1,442,969 | -19.58(-2.84%) |
Jan 04, 2022 | 704.68 | 709.64 | 681.14 | 690.40 | 1,501,463 | -13.05(-1.86%) |
Jan 03, 2022 | 699.25 | 708.88 | 690.23 | 703.45 | 1,093,414 | +6.12(+0.88%) |
Dec 31, 2021 | 696.51 | 703.85 | 695.47 | 697.33 | 736,210 | +0.80(+0.11%) |
Dec 30, 2021 | 705.91 | 705.91 | 695.42 | 696.53 | 537,016 | -8.16(-1.16%) |
Dec 29, 2021 | 696.87 | 706.07 | 694.37 | 704.70 | 711,787 | +10.33(+1.49%) |
Dec 28, 2021 | 703.00 | 706.28 | 692.96 | 694.37 | 806,106 | -7.08(-1.01%) |
Dec 27, 2021 | 681.47 | 702.03 | 681.47 | 701.45 | 1,046,044 | +23.93(+3.53%) |
Dec 23, 2021 | 673.41 | 685.49 | 672.34 | 677.52 | 894,575 | +7.27(+1.08%) |
Dec 22, 2021 | 657.89 | 671.03 | 652.90 | 670.25 | 1,075,020 | +7.65(+1.15%) |
Dec 21, 2021 | 662.60 | 666.21 | 644.96 | 662.60 | 1,382,916 | +21.57(+3.37%) |
Dec 20, 2021 | 638.86 | 652.59 | 634.06 | 641.02 | 938,050 | -7.84(-1.21%) |
Dec 17, 2021 | 644.82 | 657.32 | 640.60 | 648.87 | 1,614,363 | -2.05(-0.31%) |
Dec 16, 2021 | 680.48 | 685.89 | 646.41 | 650.91 | 1,419,902 | -25.24(-3.73%) |
Dec 15, 2021 | 659.37 | 677.60 | 645.19 | 676.15 | 1,404,048 | +17.55(+2.66%) |
Dec 14, 2021 | 654.15 | 662.65 | 647.87 | 658.60 | 1,432,369 | -4.13(-0.62%) |
Dec 13, 2021 | 684.58 | 685.06 | 661.79 | 662.73 | 1,275,688 | -20.31(-2.97%) |
Dec 10, 2021 | 688.56 | 690.92 | 672.00 | 683.04 | 908,912 | +6.36(+0.94%) |
Dec 09, 2021 | 685.74 | 696.54 | 674.63 | 676.68 | 1,118,903 | -14.17(-2.05%) |
Dec 08, 2021 | 682.11 | 694.99 | 682.11 | 690.85 | 1,202,135 | +7.62(+1.12%) |
Dec 07, 2021 | 656.48 | 686.52 | 655.02 | 683.23 | 1,654,992 | +37.34(+5.78%) |
Dec 06, 2021 | 643.34 | 648.99 | 621.57 | 645.89 | 1,309,156 | +5.89(+0.92%) |
Dec 03, 2021 | 647.09 | 649.20 | 630.69 | 640.00 | 1,432,417 | -2.14(-0.33%) |
Dec 02, 2021 | 660.69 | 662.71 | 634.60 | 642.14 | 2,376,581 | -28.88(-4.30%) |
Dec 01, 2021 | 670.21 | 688.72 | 662.15 | 671.01 | 2,609,660 | +13.24(+2.01%) |
Nov 30, 2021 | 653.40 | 670.50 | 652.22 | 657.78 | 2,816,099 | -0.67(-0.10%) |
Nov 29, 2021 | 630.35 | 660.14 | 630.35 | 658.45 | 2,029,114 | +37.31(+6.01%) |
Nov 26, 2021 | 630.31 | 632.85 | 617.68 | 621.14 | 865,786 | -18.20(-2.85%) |
Nov 24, 2021 | 632.77 | 640.06 | 624.33 | 639.34 | 1,256,175 | -0.51(-0.08%) |
Nov 23, 2021 | 626.96 | 640.81 | 625.71 | 639.85 | 1,811,893 | +14.14(+2.26%) |
Nov 22, 2021 | 629.79 | 639.60 | 621.27 | 625.71 | 1,939,024 | +2.13(+0.34%) |
Nov 19, 2021 | 615.74 | 635.67 | 612.59 | 623.58 | 1,894,902 | +8.42(+1.37%) |
Nov 18, 2021 | 616.31 | 615.46 | 604.51 | 615.16 | 1,034,768 | +5.00(+0.82%) |
Nov 17, 2021 | 613.67 | 618.06 | 605.95 | 610.16 | 936,613 | -3.51(-0.57%) |
Nov 16, 2021 | 608.74 | 617.29 | 604.16 | 613.67 | 876,517 | +3.87(+0.63%) |
Nov 15, 2021 | 611.48 | 623.47 | 604.79 | 609.80 | 1,398,764 | +5.65(+0.94%) |
Nov 12, 2021 | 597.36 | 607.51 | 593.58 | 604.15 | 1,094,767 | +10.37(+1.75%) |
Nov 11, 2021 | 593.67 | 599.20 | 589.95 | 593.78 | 845,809 | +7.66(+1.31%) |
Nov 10, 2021 | 594.59 | 586.11 | 1,126,329 | -15.61(-2.59%) | ||
Nov 09, 2021 | 590.20 | 602.83 | 589.26 | 601.72 | 1,243,149 | +12.42(+2.11%) |
Nov 08, 2021 | 595.03 | 599.88 | 584.26 | 589.30 | 1,301,704 | +4.86(+0.83%) |
Nov 05, 2021 | 581.40 | 593.10 | 577.89 | 584.44 | 2,173,459 | +5.15(+0.89%) |
Nov 04, 2021 | 564.07 | 579.65 | 560.90 | 579.29 | 1,856,405 | +16.77(+2.98%) |
Nov 03, 2021 | 556.39 | 564.55 | 550.91 | 562.52 | 817,336 | +6.93(+1.25%) |
Nov 02, 2021 | 556.08 | 559.24 | 553.43 | 555.60 | 927,178 | +1.43(+0.26%) |