Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 453.88 | 476.91 | 476.14 | 509,297 | +25.04(+5.55%) | |
Jan 28, 2022 | 434.98 | 451.56 | 423.54 | 451.10 | 549,803 | +17.69(+4.08%) |
Jan 27, 2022 | 446.07 | 454.00 | 431.89 | 433.41 | 519,559 | -2.14(-0.49%) |
Jan 26, 2022 | 459.91 | 469.15 | 432.33 | 435.55 | 702,975 | -10.36(-2.32%) |
Jan 25, 2022 | 462.11 | 462.11 | 439.00 | 445.91 | 450,883 | -22.50(-4.80%) |
Jan 24, 2022 | 447.84 | 469.42 | 433.21 | 468.41 | 1,182,294 | +3.70(+0.80%) |
Jan 21, 2022 | 479.67 | 486.17 | 464.46 | 464.71 | 644,038 | -21.36(-4.39%) |
Jan 20, 2022 | 497.00 | 508.67 | 484.65 | 486.07 | 709,721 | -7.91(-1.60%) |
Jan 19, 2022 | 505.00 | 523.03 | 492.12 | 493.98 | 797,663 | -11.97(-2.37%) |
Jan 18, 2022 | 528.58 | 531.26 | 504.01 | 505.95 | 732,147 | -37.11(-6.83%) |
Jan 14, 2022 | 543.06 | 0 | +2.44(+0.45%) | |||
Jan 13, 2022 | 571.11 | 576.37 | 540.49 | 540.62 | 520,607 | -30.49(-5.34%) |
Jan 12, 2022 | 566.00 | 581.56 | 565.48 | 571.11 | 598,576 | +11.71(+2.09%) |
Jan 11, 2022 | 547.32 | 560.71 | 545.51 | 559.40 | 405,865 | +13.55(+2.48%) |
Jan 10, 2022 | 540.24 | 545.86 | 531.04 | 545.85 | 966,598 | -10.83(-1.95%) |
Jan 07, 2022 | 578.93 | 584.69 | 555.01 | 556.68 | 471,130 | -22.37(-3.86%) |
Jan 06, 2022 | 579.45 | 590.81 | 570.48 | 579.05 | 616,213 | -8.75(-1.49%) |
Jan 05, 2022 | 605.85 | 625.46 | 587.11 | 587.80 | 581,184 | -30.91(-5.00%) |
Jan 04, 2022 | 641.21 | 646.16 | 607.95 | 618.71 | 509,076 | -23.49(-3.66%) |
Jan 03, 2022 | 670.32 | 675.34 | 638.12 | 642.20 | 433,216 | -26.25(-3.93%) |
Dec 31, 2021 | 671.42 | 676.93 | 666.81 | 668.45 | 292,297 | -4.69(-0.70%) |
Dec 30, 2021 | 680.19 | 684.30 | 671.57 | 673.14 | 295,679 | -4.70(-0.69%) |
Dec 29, 2021 | 682.51 | 689.98 | 677.77 | 677.84 | 231,086 | -4.36(-0.64%) |
Dec 28, 2021 | 697.32 | 697.32 | 677.43 | 682.20 | 272,939 | -14.80(-2.12%) |
Dec 27, 2021 | 669.55 | 699.12 | 669.47 | 697.00 | 328,269 | +33.92(+5.12%) |
Dec 23, 2021 | 658.26 | 665.41 | 656.65 | 663.08 | 271,305 | +2.56(+0.39%) |
Dec 22, 2021 | 649.03 | 662.61 | 646.07 | 660.52 | 317,197 | +11.53(+1.78%) |
Dec 21, 2021 | 626.93 | 649.00 | 620.81 | 648.99 | 333,305 | +25.96(+4.17%) |
Dec 20, 2021 | 626.65 | 636.97 | 619.05 | 623.03 | 474,285 | -13.30(-2.09%) |
Dec 17, 2021 | 623.03 | 641.97 | 618.32 | 636.33 | 826,264 | +0.60(+0.09%) |
Dec 16, 2021 | 655.50 | 669.86 | 628.25 | 635.73 | 672,986 | -13.29(-2.05%) |
Dec 15, 2021 | 661.50 | 668.88 | 625.39 | 649.02 | 1,113,493 | -14.11(-2.13%) |
Dec 14, 2021 | 675.00 | 679.32 | 642.20 | 663.13 | 1,585,291 | -21.87(-3.19%) |
Dec 13, 2021 | 698.00 | 709.99 | 666.04 | 685.00 | 11,643,128 | -12.12(-1.74%) |
Dec 10, 2021 | 698.87 | 710.59 | 689.57 | 697.12 | 1,201,172 | -2.89(-0.41%) |
Dec 09, 2021 | 708.00 | 719.56 | 694.15 | 700.01 | 1,770,855 | -0.13(-0.02%) |
Dec 08, 2021 | 648.87 | 704.72 | 643.33 | 700.14 | 3,745,644 | +105.14(+17.67%) |
Dec 07, 2021 | 597.21 | 601.59 | 589.55 | 595.00 | 452,985 | +22.20(+3.88%) |
Dec 06, 2021 | 587.79 | 588.41 | 566.63 | 572.80 | 532,019 | -23.89(-4.00%) |
Dec 03, 2021 | 624.07 | 624.07 | 584.50 | 596.69 | 349,762 | -23.15(-3.73%) |
Dec 02, 2021 | 591.68 | 622.39 | 590.77 | 619.84 | 257,773 | +24.83(+4.17%) |
Dec 01, 2021 | 618.35 | 624.50 | 595.00 | 595.01 | 258,014 | -13.54(-2.22%) |
Nov 30, 2021 | 633.99 | 641.37 | 605.63 | 608.55 | 454,096 | -25.62(-4.04%) |
Nov 29, 2021 | 618.83 | 642.99 | 610.86 | 634.17 | 334,686 | +25.17(+4.13%) |
Nov 26, 2021 | 614.57 | 629.89 | 607.70 | 609.00 | 114,750 | -11.27(-1.82%) |
Nov 24, 2021 | 595.61 | 622.68 | 593.78 | 620.27 | 302,570 | +17.33(+2.87%) |
Nov 23, 2021 | 625.22 | 626.47 | 595.57 | 602.94 | 508,307 | -11.22(-1.83%) |
Nov 22, 2021 | 665.16 | 670.07 | 610.96 | 614.16 | 351,791 | -49.68(-7.48%) |
Nov 19, 2021 | 667.49 | 670.83 | 658.48 | 663.84 | 201,023 | -0.10(-0.02%) |
Nov 18, 2021 | 665.27 | 664.36 | 658.45 | 663.94 | 196,701 | -1.79(-0.27%) |
Nov 17, 2021 | 675.00 | 675.01 | 663.04 | 665.73 | 178,493 | -5.28(-0.79%) |
Nov 16, 2021 | 658.00 | 674.30 | 657.76 | 671.01 | 341,125 | +10.33(+1.56%) |
Nov 15, 2021 | 672.00 | 675.87 | 654.78 | 660.68 | 240,597 | -10.68(-1.59%) |
Nov 12, 2021 | 675.64 | 678.99 | 664.01 | 671.36 | 492,709 | +3.21(+0.48%) |
Nov 11, 2021 | 684.30 | 690.00 | 667.19 | 668.15 | 467,891 | -6.50(-0.96%) |
Nov 10, 2021 | 705.00 | 674.65 | 291,263 | -42.43(-5.92%) | ||
Nov 09, 2021 | 715.00 | 722.12 | 711.65 | 717.08 | 256,747 | -0.41(-0.06%) |
Nov 08, 2021 | 706.15 | 722.75 | 699.27 | 717.49 | 222,135 | +12.43(+1.76%) |
Nov 05, 2021 | 725.40 | 725.40 | 703.78 | 705.06 | 216,861 | -11.20(-1.56%) |
Nov 04, 2021 | 689.71 | 718.17 | 679.00 | 716.26 | 359,746 | +36.31(+5.34%) |
Nov 03, 2021 | 679.09 | 680.00 | 654.06 | 679.95 | 372,336 | +5.62(+0.83%) |
Nov 02, 2021 | 658.72 | 675.85 | 656.29 | 674.33 | 195,348 | +14.68(+2.23%) |