Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 475.00 | 485.62 | 475.00 | 483.47 | 2,471 | +6.92(+1.45%) |
Jan 28, 2022 | 477.20 | 500.20 | 474.84 | 476.55 | 6,884 | +5.29(+1.12%) |
Jan 27, 2022 | 510.50 | 516.99 | 468.05 | 471.26 | 19,271 | -0.98(-0.21%) |
Jan 26, 2022 | 462.50 | 481.93 | 456.99 | 472.24 | 5,705 | -2.70(-0.57%) |
Jan 25, 2022 | 466.56 | 479.95 | 461.13 | 474.94 | 13,198 | -1.48(-0.31%) |
Jan 24, 2022 | 463.49 | 494.74 | 456.99 | 476.42 | 27,757 | -2.58(-0.54%) |
Jan 21, 2022 | 494.00 | 494.04 | 476.24 | 479.00 | 14,161 | -14.64(-2.97%) |
Jan 20, 2022 | 500.00 | 500.00 | 474.18 | 493.64 | 5,643 | -4.31(-0.87%) |
Jan 19, 2022 | 500.00 | 500.00 | 469.78 | 497.95 | 4,208 | -5.59(-1.11%) |
Jan 18, 2022 | 503.00 | 517.22 | 494.50 | 503.54 | 7,444 | -3.28(-0.65%) |
Jan 14, 2022 | 506.82 | 0 | -3.82(-0.75%) | |||
Jan 13, 2022 | 510.00 | 520.00 | 487.47 | 510.64 | 5,591 | +0.64(+0.13%) |
Jan 12, 2022 | 507.00 | 511.00 | 504.15 | 510.00 | 4,473 | +7.28(+1.45%) |
Jan 11, 2022 | 502.16 | 505.15 | 493.01 | 502.72 | 8,963 | +4.93(+0.99%) |
Jan 10, 2022 | 496.01 | 500.01 | 495.48 | 497.79 | 12,317 | -2.30(-0.46%) |
Jan 07, 2022 | 496.00 | 503.57 | 496.00 | 500.09 | 6,778 | +3.97(+0.80%) |
Jan 06, 2022 | 472.00 | 510.00 | 472.00 | 496.12 | 10,578 | +8.72(+1.79%) |
Jan 05, 2022 | 488.60 | 500.48 | 472.00 | 487.40 | 7,940 | -2.60(-0.53%) |
Jan 04, 2022 | 480.00 | 495.68 | 480.00 | 490.00 | 4,396 | -0.35(-0.07%) |
Jan 03, 2022 | 490.00 | 492.13 | 489.00 | 490.35 | 4,553 | -1.78(-0.36%) |
Dec 31, 2021 | 489.08 | 495.81 | 489.08 | 492.13 | 2,281 | +1.78(+0.36%) |
Dec 30, 2021 | 499.00 | 499.00 | 484.00 | 490.35 | 12,712 | -0.87(-0.18%) |
Dec 29, 2021 | 485.00 | 496.49 | 484.28 | 491.22 | 11,774 | +6.92(+1.43%) |
Dec 28, 2021 | 482.00 | 485.00 | 473.00 | 484.30 | 4,932 | +2.30(+0.48%) |
Dec 27, 2021 | 467.00 | 482.79 | 457.00 | 482.00 | 34,030 | +17.98(+3.88%) |
Dec 23, 2021 | 451.34 | 466.36 | 451.34 | 464.02 | 11,821 | +5.09(+1.11%) |
Dec 22, 2021 | 452.00 | 459.81 | 451.80 | 458.93 | 8,483 | +6.31(+1.39%) |
Dec 21, 2021 | 450.50 | 454.93 | 445.00 | 452.62 | 3,190 | +7.40(+1.66%) |
Dec 20, 2021 | 450.72 | 450.72 | 440.00 | 445.22 | 9,979 | -8.18(-1.80%) |
Dec 17, 2021 | 469.00 | 469.00 | 450.24 | 453.40 | 15,335 | -10.83(-2.33%) |
Dec 16, 2021 | 458.00 | 465.00 | 456.75 | 464.23 | 18,334 | +9.55(+2.10%) |
Dec 15, 2021 | 445.91 | 455.39 | 444.99 | 454.68 | 19,911 | +7.85(+1.76%) |
Dec 14, 2021 | 448.25 | 453.20 | 445.00 | 446.83 | 30,738 | -3.32(-0.74%) |
Dec 13, 2021 | 450.55 | 453.80 | 447.50 | 450.15 | 6,981 | -4.04(-0.89%) |
Dec 10, 2021 | 451.00 | 460.81 | 451.00 | 454.19 | 4,221 | -3.24(-0.71%) |
Dec 09, 2021 | 461.58 | 461.58 | 450.00 | 457.43 | 5,604 | -4.15(-0.90%) |
Dec 08, 2021 | 463.81 | 472.00 | 447.50 | 461.58 | 2,525 | -5.17(-1.11%) |
Dec 07, 2021 | 450.10 | 474.00 | 444.00 | 466.75 | 5,778 | +7.86(+1.71%) |
Dec 06, 2021 | 455.50 | 461.36 | 444.30 | 458.89 | 3,793 | +12.61(+2.83%) |
Dec 03, 2021 | 446.55 | 455.00 | 437.50 | 446.28 | 7,234 | -0.27(-0.06%) |
Dec 02, 2021 | 446.00 | 453.35 | 441.00 | 446.55 | 3,538 | +5.55(+1.26%) |
Dec 01, 2021 | 444.00 | 453.54 | 440.00 | 441.00 | 5,295 | -3.10(-0.70%) |
Nov 30, 2021 | 443.21 | 446.43 | 438.00 | 444.10 | 11,710 | -1.33(-0.30%) |
Nov 29, 2021 | 447.00 | 450.00 | 440.58 | 445.43 | 13,150 | -0.80(-0.18%) |
Nov 26, 2021 | 455.52 | 455.52 | 442.64 | 446.23 | 6,881 | -12.67(-2.76%) |
Nov 24, 2021 | 440.00 | 460.09 | 440.00 | 458.90 | 1,779 | +3.78(+0.83%) |
Nov 23, 2021 | 451.02 | 456.68 | 449.37 | 455.12 | 4,201 | +3.06(+0.68%) |
Nov 22, 2021 | 458.00 | 465.00 | 442.11 | 452.06 | 6,729 | -5.94(-1.30%) |
Nov 19, 2021 | 453.64 | 459.91 | 452.50 | 458.00 | 8,909 | -2.00(-0.43%) |
Nov 18, 2021 | 465.00 | 460.64 | 458.02 | 460.00 | 19,314 | +0.85(+0.19%) |
Nov 17, 2021 | 445.00 | 480.00 | 440.50 | 459.15 | 22,338 | +26.66(+6.16%) |
Nov 16, 2021 | 435.00 | 445.40 | 423.00 | 432.49 | 3,194 | +8.23(+1.94%) |
Nov 15, 2021 | 430.45 | 430.45 | 424.00 | 424.26 | 8,075 | -6.19(-1.44%) |
Nov 12, 2021 | 424.97 | 433.71 | 420.00 | 430.45 | 3,165 | +6.32(+1.49%) |
Nov 11, 2021 | 420.00 | 425.71 | 417.79 | 424.13 | 13,115 | -0.90(-0.21%) |
Nov 10, 2021 | 426.88 | 425.03 | 9,803 | +1.70(+0.40%) | ||
Nov 09, 2021 | 435.00 | 435.00 | 421.00 | 423.33 | 14,441 | -11.34(-2.61%) |
Nov 08, 2021 | 425.00 | 454.35 | 425.00 | 434.67 | 8,140 | +2.67(+0.62%) |
Nov 05, 2021 | 410.21 | 439.18 | 410.21 | 432.00 | 29,457 | +22.00(+5.37%) |
Nov 04, 2021 | 417.77 | 417.77 | 404.66 | 410.00 | 12,303 | -6.76(-1.62%) |
Nov 03, 2021 | 402.93 | 417.98 | 401.48 | 416.76 | 5,311 | +12.26(+3.03%) |
Nov 02, 2021 | 407.11 | 410.00 | 404.31 | 404.50 | 6,469 | -3.50(-0.86%) |