Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 756.28 | 773.62 | 772.93 | 650,791 | +13.90(+1.83%) | |
Jan 28, 2022 | 737.06 | 759.11 | 725.70 | 759.03 | 642,408 | +18.95(+2.56%) |
Jan 27, 2022 | 758.58 | 765.06 | 736.07 | 740.08 | 741,663 | -7.05(-0.94%) |
Jan 26, 2022 | 761.72 | 770.14 | 737.85 | 747.13 | 1,003,670 | -2.89(-0.39%) |
Jan 25, 2022 | 726.97 | 755.38 | 717.45 | 750.02 | 1,298,986 | +11.02(+1.49%) |
Jan 24, 2022 | 732.19 | 740.50 | 708.86 | 739.00 | 1,797,919 | -13.24(-1.76%) |
Jan 21, 2022 | 775.71 | 775.71 | 750.25 | 752.25 | 1,329,000 | -24.07(-3.10%) |
Jan 20, 2022 | 777.83 | 795.22 | 773.68 | 776.32 | 1,007,026 | +0.99(+0.13%) |
Jan 19, 2022 | 788.95 | 788.95 | 774.87 | 775.33 | 846,519 | -6.11(-0.78%) |
Jan 18, 2022 | 784.26 | 788.91 | 774.11 | 781.44 | 1,084,299 | -15.59(-1.96%) |
Jan 14, 2022 | 797.03 | 0 | -17.83(-2.19%) | |||
Jan 13, 2022 | 836.60 | 837.00 | 811.64 | 814.86 | 844,914 | -16.47(-1.98%) |
Jan 12, 2022 | 841.13 | 845.28 | 827.33 | 831.32 | 694,571 | -2.89(-0.35%) |
Jan 11, 2022 | 818.77 | 834.89 | 809.40 | 834.21 | 794,199 | +13.95(+1.70%) |
Jan 10, 2022 | 834.69 | 835.79 | 810.40 | 820.27 | 839,480 | -17.78(-2.12%) |
Jan 07, 2022 | 840.86 | 842.14 | 830.28 | 838.05 | 684,941 | -3.02(-0.36%) |
Jan 06, 2022 | 839.07 | 843.59 | 830.31 | 841.07 | 678,163 | +3.49(+0.42%) |
Jan 05, 2022 | 862.35 | 869.26 | 836.69 | 837.58 | 610,420 | -23.90(-2.77%) |
Jan 04, 2022 | 861.95 | 871.12 | 860.86 | 861.48 | 527,842 | +5.16(+0.60%) |
Jan 03, 2022 | 862.53 | 866.04 | 850.40 | 856.32 | 501,251 | -3.60(-0.42%) |
Dec 31, 2021 | 859.72 | 863.92 | 857.99 | 859.92 | 229,013 | +1.69(+0.20%) |
Dec 30, 2021 | 856.32 | 862.27 | 851.38 | 858.23 | 336,390 | +3.79(+0.44%) |
Dec 29, 2021 | 865.28 | 866.87 | 852.52 | 854.44 | 417,314 | -11.37(-1.31%) |
Dec 28, 2021 | 867.64 | 872.60 | 865.15 | 865.80 | 410,107 | -0.70(-0.08%) |
Dec 27, 2021 | 862.96 | 867.03 | 856.58 | 866.50 | 437,482 | +8.12(+0.95%) |
Dec 23, 2021 | 858.25 | 867.23 | 856.66 | 858.38 | 443,267 | +2.24(+0.26%) |
Dec 22, 2021 | 856.16 | 862.47 | 852.84 | 856.14 | 373,000 | +0.63(+0.07%) |
Dec 21, 2021 | 849.92 | 858.63 | 845.54 | 855.52 | 406,193 | +12.75(+1.51%) |
Dec 20, 2021 | 845.21 | 846.16 | 830.58 | 842.76 | 585,059 | -15.29(-1.78%) |
Dec 17, 2021 | 861.96 | 867.83 | 848.50 | 858.05 | 774,149 | -7.50(-0.87%) |
Dec 16, 2021 | 869.22 | 876.36 | 860.68 | 865.55 | 504,643 | +6.24(+0.73%) |
Dec 15, 2021 | 850.71 | 859.61 | 836.90 | 859.31 | 496,017 | +11.77(+1.39%) |
Dec 14, 2021 | 854.70 | 859.83 | 838.77 | 847.54 | 882,572 | -14.35(-1.67%) |
Dec 13, 2021 | 867.86 | 869.26 | 858.59 | 861.89 | 493,306 | -7.04(-0.81%) |
Dec 10, 2021 | 869.65 | 872.73 | 863.60 | 868.94 | 482,815 | +5.71(+0.66%) |
Dec 09, 2021 | 863.05 | 870.60 | 859.10 | 863.23 | 400,999 | -4.49(-0.52%) |
Dec 08, 2021 | 872.06 | 875.51 | 859.34 | 867.72 | 440,232 | +2.76(+0.32%) |
Dec 07, 2021 | 856.30 | 868.30 | 853.32 | 864.96 | 675,541 | +22.75(+2.70%) |
Dec 06, 2021 | 846.46 | 850.89 | 836.30 | 842.21 | 471,410 | +1.18(+0.14%) |
Dec 03, 2021 | 863.02 | 863.86 | 830.00 | 841.02 | 686,054 | -18.02(-2.10%) |
Dec 02, 2021 | 842.84 | 863.92 | 842.51 | 859.05 | 674,619 | +17.31(+2.06%) |
Dec 01, 2021 | 861.53 | 868.95 | 841.22 | 841.73 | 757,221 | -4.00(-0.47%) |
Nov 30, 2021 | 859.76 | 864.79 | 843.31 | 845.74 | 1,130,490 | -21.87(-2.52%) |
Nov 29, 2021 | 855.24 | 873.92 | 846.87 | 867.60 | 653,135 | +24.65(+2.92%) |
Nov 26, 2021 | 844.02 | 854.57 | 838.48 | 842.96 | 581,037 | -27.19(-3.12%) |
Nov 24, 2021 | 871.64 | 878.28 | 864.88 | 870.15 | 469,460 | -4.40(-0.50%) |
Nov 23, 2021 | 862.25 | 875.70 | 858.50 | 874.55 | 733,904 | +15.05(+1.75%) |
Nov 22, 2021 | 860.12 | 869.39 | 853.55 | 859.50 | 596,348 | +4.10(+0.48%) |
Nov 19, 2021 | 862.37 | 865.25 | 850.80 | 855.40 | 790,631 | -7.31(-0.85%) |
Nov 18, 2021 | 874.04 | 863.72 | 858.94 | 862.71 | 729,897 | -8.20(-0.94%) |
Nov 17, 2021 | 882.98 | 884.75 | 862.14 | 870.91 | 723,986 | -16.28(-1.83%) |
Nov 16, 2021 | 891.20 | 894.37 | 879.97 | 887.19 | 493,156 | -4.01(-0.45%) |
Nov 15, 2021 | 907.81 | 908.27 | 889.12 | 891.20 | 725,847 | -17.06(-1.88%) |
Nov 12, 2021 | 908.29 | 909.82 | 899.68 | 908.26 | 414,515 | +5.51(+0.61%) |
Nov 11, 2021 | 896.36 | 906.23 | 895.66 | 902.76 | 285,505 | +5.97(+0.67%) |
Nov 10, 2021 | 899.39 | 896.78 | 364,393 | -7.05(-0.78%) | ||
Nov 09, 2021 | 900.06 | 908.53 | 890.88 | 903.83 | 421,581 | +0.82(+0.09%) |
Nov 08, 2021 | 897.52 | 903.91 | 895.19 | 903.01 | 398,311 | +10.06(+1.13%) |
Nov 05, 2021 | 899.68 | 904.94 | 889.44 | 892.95 | 363,760 | +1.00(+0.11%) |
Nov 04, 2021 | 893.70 | 901.34 | 885.47 | 891.95 | 375,401 | +2.19(+0.25%) |
Nov 03, 2021 | 890.20 | 891.68 | 882.84 | 889.76 | 414,216 | +3.60(+0.41%) |
Nov 02, 2021 | 874.66 | 889.03 | 871.67 | 886.16 | 408,319 | +10.86(+1.24%) |