Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 429.92 | 442.26 | 441.49 | 512,285 | +13.25(+3.09%) | |
Jan 28, 2022 | 416.57 | 428.25 | 410.80 | 428.25 | 450,325 | +11.10(+2.66%) |
Jan 27, 2022 | 412.90 | 424.36 | 410.93 | 417.15 | 472,428 | +5.71(+1.39%) |
Jan 26, 2022 | 429.02 | 432.15 | 409.19 | 411.44 | 494,397 | -12.29(-2.90%) |
Jan 25, 2022 | 436.06 | 437.68 | 422.91 | 423.73 | 593,450 | -19.30(-4.36%) |
Jan 24, 2022 | 419.37 | 443.83 | 417.38 | 443.04 | 731,872 | +20.81(+4.93%) |
Jan 21, 2022 | 436.98 | 441.51 | 421.01 | 422.23 | 1,015,737 | -16.95(-3.86%) |
Jan 20, 2022 | 458.18 | 459.32 | 438.73 | 439.18 | 521,118 | -16.62(-3.65%) |
Jan 19, 2022 | 454.19 | 461.18 | 452.30 | 455.81 | 567,916 | +2.85(+0.63%) |
Jan 18, 2022 | 453.75 | 455.68 | 447.34 | 452.96 | 705,844 | -6.39(-1.39%) |
Jan 14, 2022 | 459.35 | 0 | -8.12(-1.74%) | |||
Jan 13, 2022 | 472.80 | 477.19 | 465.47 | 467.47 | 746,208 | -5.33(-1.13%) |
Jan 12, 2022 | 469.72 | 476.18 | 466.43 | 472.80 | 553,112 | +0.46(+0.10%) |
Jan 11, 2022 | 489.08 | 494.28 | 471.61 | 472.34 | 856,813 | -15.76(-3.23%) |
Jan 10, 2022 | 487.29 | 489.91 | 475.00 | 488.10 | 792,059 | -5.61(-1.14%) |
Jan 07, 2022 | 509.23 | 509.23 | 493.49 | 493.72 | 465,438 | -15.52(-3.05%) |
Jan 06, 2022 | 503.56 | 516.92 | 497.20 | 509.24 | 339,707 | +3.77(+0.75%) |
Jan 05, 2022 | 510.06 | 519.29 | 505.30 | 505.47 | 367,019 | -14.32(-2.76%) |
Jan 04, 2022 | 537.21 | 538.94 | 515.43 | 519.79 | 533,315 | -17.42(-3.24%) |
Jan 03, 2022 | 546.49 | 548.38 | 525.56 | 537.21 | 370,990 | -10.79(-1.97%) |
Dec 31, 2021 | 541.65 | 551.15 | 540.40 | 548.00 | 306,296 | +6.72(+1.24%) |
Dec 30, 2021 | 547.56 | 550.53 | 541.27 | 541.28 | 238,459 | -4.85(-0.89%) |
Dec 29, 2021 | 541.66 | 549.56 | 540.60 | 546.12 | 266,150 | +4.50(+0.83%) |
Dec 28, 2021 | 539.00 | 542.54 | 536.01 | 541.63 | 195,479 | +0.54(+0.10%) |
Dec 27, 2021 | 531.46 | 545.66 | 530.72 | 541.09 | 491,859 | +11.04(+2.08%) |
Dec 23, 2021 | 518.69 | 533.25 | 518.69 | 530.04 | 347,561 | +10.69(+2.06%) |
Dec 22, 2021 | 515.77 | 520.60 | 512.09 | 519.35 | 307,721 | +4.73(+0.92%) |
Dec 21, 2021 | 516.99 | 522.21 | 512.67 | 514.62 | 428,227 | -0.63(-0.12%) |
Dec 20, 2021 | 512.06 | 515.86 | 507.20 | 515.25 | 310,477 | +2.16(+0.42%) |
Dec 17, 2021 | 515.85 | 518.95 | 511.75 | 513.09 | 681,076 | -3.71(-0.72%) |
Dec 16, 2021 | 511.92 | 518.85 | 505.39 | 516.80 | 371,994 | +8.04(+1.58%) |
Dec 15, 2021 | 496.13 | 510.19 | 492.76 | 508.76 | 530,370 | +0.75(+0.15%) |
Dec 14, 2021 | 515.76 | 520.61 | 507.04 | 508.01 | 442,429 | -12.89(-2.47%) |
Dec 13, 2021 | 517.06 | 524.39 | 514.24 | 520.90 | 462,749 | +2.85(+0.55%) |
Dec 10, 2021 | 515.61 | 519.39 | 513.05 | 518.05 | 325,639 | +4.00(+0.78%) |
Dec 09, 2021 | 517.44 | 520.72 | 512.63 | 514.04 | 282,839 | -3.76(-0.73%) |
Dec 08, 2021 | 522.44 | 530.18 | 515.31 | 517.80 | 357,577 | -3.16(-0.61%) |
Dec 07, 2021 | 505.23 | 521.35 | 503.56 | 520.97 | 416,988 | +19.73(+3.94%) |
Dec 06, 2021 | 507.59 | 507.59 | 499.07 | 501.24 | 330,665 | -4.55(-0.90%) |
Dec 03, 2021 | 510.88 | 511.37 | 501.68 | 505.79 | 303,043 | -3.13(-0.62%) |
Dec 02, 2021 | 496.41 | 511.49 | 495.90 | 508.92 | 375,312 | +12.94(+2.61%) |
Dec 01, 2021 | 503.71 | 512.24 | 495.46 | 495.98 | 353,459 | -12.11(-2.38%) |
Nov 30, 2021 | 516.17 | 521.55 | 506.26 | 508.08 | 929,595 | -9.51(-1.84%) |
Nov 29, 2021 | 512.76 | 522.67 | 509.49 | 517.59 | 334,180 | +3.95(+0.77%) |
Nov 26, 2021 | 517.64 | 524.00 | 512.15 | 513.65 | 211,842 | -3.98(-0.77%) |
Nov 24, 2021 | 515.59 | 522.00 | 512.79 | 517.62 | 216,196 | +2.01(+0.39%) |
Nov 23, 2021 | 517.83 | 520.19 | 510.18 | 515.61 | 286,623 | -1.41(-0.27%) |
Nov 22, 2021 | 516.66 | 522.30 | 512.56 | 517.02 | 308,289 | -2.16(-0.42%) |
Nov 19, 2021 | 529.44 | 532.67 | 518.05 | 519.18 | 634,849 | -1.20(-0.23%) |
Nov 18, 2021 | 516.81 | 520.45 | 517.27 | 520.38 | 352,848 | +5.19(+1.01%) |
Nov 17, 2021 | 507.99 | 517.92 | 505.87 | 515.20 | 417,493 | +6.04(+1.19%) |
Nov 16, 2021 | 501.12 | 511.18 | 498.98 | 509.16 | 423,430 | +7.69(+1.53%) |
Nov 15, 2021 | 499.22 | 506.95 | 491.49 | 501.47 | 786,876 | +3.90(+0.78%) |
Nov 12, 2021 | 493.61 | 506.07 | 491.63 | 497.57 | 809,040 | +6.15(+1.25%) |
Nov 11, 2021 | 479.22 | 491.63 | 477.95 | 491.43 | 514,668 | +11.45(+2.39%) |
Nov 10, 2021 | 480.02 | 479.98 | 252,176 | -3.24(-0.67%) | ||
Nov 09, 2021 | 484.56 | 493.21 | 481.53 | 483.22 | 467,643 | +1.76(+0.37%) |
Nov 08, 2021 | 478.63 | 482.09 | 472.49 | 481.45 | 265,937 | +0.77(+0.16%) |
Nov 05, 2021 | 490.26 | 491.67 | 477.33 | 480.69 | 501,750 | -13.09(-2.65%) |
Nov 04, 2021 | 472.79 | 494.28 | 471.58 | 493.77 | 615,028 | +23.38(+4.97%) |
Nov 03, 2021 | 472.69 | 474.49 | 465.83 | 470.39 | 375,780 | -1.56(-0.33%) |
Nov 02, 2021 | 473.11 | 475.02 | 463.70 | 471.95 | 477,082 | -0.49(-0.10%) |