Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 476.30 | 481.81 | 480.28 | 531,166 | +0.11(+0.02%) | |
Jan 28, 2022 | 467.91 | 480.90 | 461.45 | 480.17 | 240,784 | +13.02(+2.79%) |
Jan 27, 2022 | 471.39 | 473.47 | 462.77 | 467.16 | 322,888 | +0.54(+0.12%) |
Jan 26, 2022 | 473.51 | 478.36 | 462.83 | 466.61 | 645,095 | -5.08(-1.08%) |
Jan 25, 2022 | 472.80 | 475.84 | 461.74 | 471.70 | 306,821 | -7.56(-1.58%) |
Jan 24, 2022 | 472.18 | 479.61 | 465.32 | 479.25 | 346,186 | +1.07(+0.22%) |
Jan 21, 2022 | 477.06 | 487.70 | 475.56 | 478.19 | 270,901 | +1.93(+0.41%) |
Jan 20, 2022 | 483.11 | 487.71 | 475.55 | 476.25 | 260,470 | -6.16(-1.28%) |
Jan 19, 2022 | 497.71 | 497.71 | 481.63 | 482.42 | 189,419 | -9.23(-1.88%) |
Jan 18, 2022 | 485.58 | 500.17 | 477.05 | 491.65 | 373,133 | +2.20(+0.45%) |
Jan 14, 2022 | 489.45 | 0 | -3.50(-0.71%) | |||
Jan 13, 2022 | 496.57 | 500.78 | 490.65 | 492.95 | 238,335 | -1.23(-0.25%) |
Jan 12, 2022 | 493.42 | 499.61 | 492.43 | 494.18 | 251,497 | +3.36(+0.68%) |
Jan 11, 2022 | 485.12 | 491.40 | 476.55 | 490.83 | 200,666 | +5.70(+1.18%) |
Jan 10, 2022 | 486.66 | 487.09 | 480.52 | 485.12 | 203,022 | -5.37(-1.10%) |
Jan 07, 2022 | 493.75 | 495.69 | 490.30 | 490.50 | 180,497 | -4.36(-0.88%) |
Jan 06, 2022 | 494.59 | 499.06 | 491.22 | 494.85 | 212,621 | +1.73(+0.35%) |
Jan 05, 2022 | 504.13 | 508.22 | 492.95 | 493.12 | 243,904 | -11.76(-2.33%) |
Jan 04, 2022 | 493.15 | 507.55 | 493.15 | 504.88 | 204,532 | +9.96(+2.01%) |
Jan 03, 2022 | 502.01 | 505.77 | 489.31 | 494.92 | 209,938 | -7.80(-1.55%) |
Dec 31, 2021 | 500.55 | 505.62 | 499.57 | 502.72 | 144,122 | +1.53(+0.31%) |
Dec 30, 2021 | 508.93 | 510.16 | 501.14 | 501.19 | 111,998 | -8.47(-1.66%) |
Dec 29, 2021 | 505.27 | 511.27 | 505.27 | 509.65 | 161,395 | +4.38(+0.87%) |
Dec 28, 2021 | 501.40 | 505.54 | 500.96 | 505.27 | 160,010 | +4.58(+0.91%) |
Dec 27, 2021 | 490.67 | 500.98 | 490.67 | 500.69 | 151,571 | +12.75(+2.61%) |
Dec 23, 2021 | 485.00 | 493.21 | 485.00 | 487.94 | 230,759 | +3.72(+0.77%) |
Dec 22, 2021 | 482.49 | 485.81 | 482.31 | 484.22 | 237,047 | +2.31(+0.48%) |
Dec 21, 2021 | 477.76 | 482.59 | 475.94 | 481.91 | 264,549 | +7.24(+1.52%) |
Dec 20, 2021 | 473.90 | 476.03 | 465.83 | 474.67 | 278,048 | -3.45(-0.72%) |
Dec 17, 2021 | 492.57 | 495.10 | 476.13 | 478.13 | 610,173 | -14.98(-3.04%) |
Dec 16, 2021 | 500.70 | 500.88 | 488.49 | 493.11 | 275,745 | -5.45(-1.09%) |
Dec 15, 2021 | 496.04 | 499.90 | 490.61 | 498.56 | 201,832 | +6.00(+1.22%) |
Dec 14, 2021 | 490.48 | 493.80 | 487.52 | 492.55 | 156,564 | +0.88(+0.18%) |
Dec 13, 2021 | 498.61 | 498.61 | 489.69 | 491.67 | 223,026 | -6.62(-1.33%) |
Dec 10, 2021 | 492.53 | 499.19 | 488.22 | 498.29 | 193,691 | +9.82(+2.01%) |
Dec 09, 2021 | 490.40 | 490.40 | 487.22 | 488.47 | 238,411 | -2.09(-0.43%) |
Dec 08, 2021 | 491.15 | 492.39 | 485.56 | 490.55 | 187,872 | -1.96(-0.40%) |
Dec 07, 2021 | 486.67 | 495.13 | 486.67 | 492.51 | 206,273 | +7.54(+1.55%) |
Dec 06, 2021 | 480.25 | 487.27 | 478.00 | 484.98 | 306,691 | +8.25(+1.73%) |
Dec 03, 2021 | 475.04 | 477.39 | 468.57 | 476.72 | 309,977 | +3.33(+0.70%) |
Dec 02, 2021 | 464.94 | 476.48 | 463.88 | 473.39 | 196,176 | +10.43(+2.25%) |
Dec 01, 2021 | 472.11 | 474.91 | 462.61 | 462.97 | 315,128 | -4.02(-0.86%) |
Nov 30, 2021 | 478.19 | 478.89 | 465.31 | 466.99 | 526,570 | -13.75(-2.86%) |
Nov 29, 2021 | 479.50 | 482.99 | 474.12 | 480.74 | 174,533 | +5.86(+1.23%) |
Nov 26, 2021 | 477.32 | 480.89 | 473.43 | 474.88 | 178,150 | -8.63(-1.79%) |
Nov 24, 2021 | 483.09 | 486.04 | 481.49 | 483.51 | 222,485 | +0.43(+0.09%) |
Nov 23, 2021 | 478.71 | 484.06 | 474.54 | 483.08 | 215,567 | +5.09(+1.07%) |
Nov 22, 2021 | 469.70 | 480.93 | 467.38 | 477.99 | 288,511 | +9.83(+2.10%) |
Nov 19, 2021 | 468.89 | 470.93 | 465.47 | 468.17 | 220,165 | +0.34(+0.07%) |
Nov 18, 2021 | 473.48 | 468.33 | 466.61 | 467.83 | 166,521 | -4.18(-0.89%) |
Nov 17, 2021 | 475.32 | 475.32 | 468.77 | 472.01 | 155,748 | -3.24(-0.68%) |
Nov 16, 2021 | 470.93 | 479.42 | 470.93 | 475.25 | 127,422 | +5.34(+1.14%) |
Nov 15, 2021 | 475.64 | 476.66 | 469.75 | 469.91 | 195,404 | -5.25(-1.10%) |
Nov 12, 2021 | 471.91 | 476.55 | 469.25 | 475.16 | 123,839 | +5.06(+1.08%) |
Nov 11, 2021 | 466.09 | 470.25 | 462.60 | 470.10 | 183,464 | +3.49(+0.75%) |
Nov 10, 2021 | 468.47 | 466.60 | 127,854 | -1.09(-0.23%) | ||
Nov 09, 2021 | 460.29 | 468.69 | 460.29 | 467.69 | 283,635 | +6.98(+1.51%) |
Nov 08, 2021 | 461.24 | 461.24 | 454.30 | 460.71 | 197,848 | +1.95(+0.43%) |
Nov 05, 2021 | 464.94 | 469.03 | 458.12 | 458.76 | 225,713 | -5.12(-1.10%) |
Nov 04, 2021 | 459.69 | 467.95 | 458.26 | 463.89 | 278,836 | +5.21(+1.14%) |
Nov 03, 2021 | 454.75 | 460.80 | 453.12 | 458.68 | 284,124 | +3.39(+0.75%) |
Nov 02, 2021 | 454.77 | 458.98 | 452.53 | 455.28 | 251,356 | +2.91(+0.64%) |