Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 381.69 | 394.14 | 393.88 | 36,374 | +13.39(+3.52%) | |
Jan 28, 2022 | 369.64 | 380.41 | 365.17 | 380.49 | 29,211 | +13.52(+3.68%) |
Jan 27, 2022 | 375.51 | 377.87 | 366.30 | 366.97 | 46,495 | -2.39(-0.65%) |
Jan 26, 2022 | 380.25 | 383.48 | 365.95 | 369.37 | 61,669 | -0.19(-0.05%) |
Jan 25, 2022 | 372.94 | 375.81 | 366.93 | 369.56 | 58,013 | -10.88(-2.86%) |
Jan 24, 2022 | 368.65 | 380.63 | 358.37 | 380.43 | 59,782 | +3.23(+0.86%) |
Jan 21, 2022 | 385.97 | 389.78 | 377.08 | 377.20 | 109,997 | -12.40(-3.18%) |
Jan 20, 2022 | 398.77 | 403.57 | 388.97 | 389.60 | 60,574 | -5.81(-1.47%) |
Jan 19, 2022 | 400.66 | 404.52 | 395.16 | 395.42 | 24,913 | -4.48(-1.12%) |
Jan 18, 2022 | 404.03 | 406.35 | 399.33 | 399.90 | 67,842 | -10.50(-2.56%) |
Jan 14, 2022 | 410.40 | 0 | +2.82(+0.69%) | |||
Jan 13, 2022 | 421.44 | 421.68 | 407.58 | 407.58 | 22,085 | -11.50(-2.74%) |
Jan 12, 2022 | 421.25 | 423.21 | 417.48 | 419.09 | 14,479 | +0.89(+0.21%) |
Jan 11, 2022 | 410.41 | 418.78 | 409.74 | 418.20 | 38,422 | +6.20(+1.51%) |
Jan 10, 2022 | 406.09 | 412.41 | 398.69 | 411.99 | 41,441 | +0.23(+0.06%) |
Jan 07, 2022 | 415.77 | 418.46 | 409.76 | 411.77 | 31,642 | -4.89(-1.17%) |
Jan 06, 2022 | 414.29 | 420.10 | 414.26 | 416.65 | 25,636 | -0.19(-0.05%) |
Jan 05, 2022 | 428.39 | 428.99 | 416.84 | 416.84 | 42,585 | -14.96(-3.46%) |
Jan 04, 2022 | 437.85 | 438.12 | 427.79 | 431.80 | 16,903 | -5.55(-1.27%) |
Jan 03, 2022 | 435.48 | 437.40 | 432.60 | 437.35 | 14,310 | +3.14(+0.72%) |
Dec 31, 2021 | 437.13 | 438.07 | 434.18 | 434.21 | 12,772 | -3.39(-0.78%) |
Dec 30, 2021 | 439.22 | 441.59 | 437.16 | 437.60 | 9,139 | -1.46(-0.33%) |
Dec 29, 2021 | 439.88 | 440.79 | 437.44 | 439.06 | 32,593 | -0.22(-0.05%) |
Dec 28, 2021 | 442.88 | 442.88 | 438.39 | 439.28 | 22,414 | -2.88(-0.65%) |
Dec 27, 2021 | 436.43 | 442.29 | 436.43 | 442.16 | 26,197 | +6.70(+1.54%) |
Dec 23, 2021 | 432.53 | 437.00 | 432.53 | 435.46 | 38,663 | +2.81(+0.65%) |
Dec 22, 2021 | 427.45 | 432.66 | 426.93 | 432.66 | 15,216 | +4.18(+0.98%) |
Dec 21, 2021 | 421.39 | 428.54 | 418.27 | 428.48 | 19,117 | +11.39(+2.73%) |
Dec 20, 2021 | 415.57 | 417.98 | 414.34 | 417.09 | 29,826 | -5.42(-1.28%) |
Dec 17, 2021 | 418.84 | 426.08 | 416.77 | 422.51 | 89,068 | -1.31(-0.31%) |
Dec 16, 2021 | 436.54 | 436.54 | 421.19 | 423.82 | 57,811 | -11.09(-2.55%) |
Dec 15, 2021 | 423.80 | 435.32 | 419.63 | 434.91 | 41,844 | +10.72(+2.53%) |
Dec 14, 2021 | 424.24 | 427.11 | 419.71 | 424.19 | 63,881 | -5.94(-1.38%) |
Dec 13, 2021 | 436.47 | 437.59 | 430.01 | 430.13 | 84,786 | -6.38(-1.46%) |
Dec 10, 2021 | 436.27 | 436.52 | 433.12 | 436.51 | 9,978 | +3.72(+0.86%) |
Dec 09, 2021 | 437.83 | 439.44 | 432.79 | 432.79 | 18,547 | -5.78(-1.32%) |
Dec 08, 2021 | 436.51 | 438.75 | 435.49 | 438.58 | 12,399 | +2.77(+0.64%) |
Dec 07, 2021 | 429.94 | 436.83 | 429.94 | 435.81 | 16,549 | +14.32(+3.40%) |
Dec 06, 2021 | 418.43 | 422.43 | 413.20 | 421.49 | 19,571 | +4.07(+0.98%) |
Dec 03, 2021 | 426.72 | 427.30 | 412.83 | 417.42 | 17,499 | -7.38(-1.74%) |
Dec 02, 2021 | 419.27 | 426.29 | 419.27 | 424.80 | 17,829 | +4.26(+1.01%) |
Dec 01, 2021 | 434.92 | 435.60 | 420.38 | 420.54 | 21,746 | -8.91(-2.07%) |
Nov 30, 2021 | 436.50 | 438.43 | 428.30 | 429.45 | 12,446 | -7.81(-1.79%) |
Nov 29, 2021 | 434.77 | 438.24 | 433.03 | 437.26 | 29,511 | +7.99(+1.86%) |
Nov 26, 2021 | 433.65 | 435.82 | 427.62 | 429.28 | 12,340 | -8.84(-2.02%) |
Nov 24, 2021 | 432.28 | 438.19 | 430.06 | 438.12 | 13,319 | +3.62(+0.83%) |
Nov 23, 2021 | 434.81 | 436.59 | 429.69 | 434.50 | 16,078 | -2.12(-0.49%) |
Nov 22, 2021 | 447.14 | 448.39 | 436.42 | 436.63 | 15,623 | -8.75(-1.96%) |
Nov 19, 2021 | 446.70 | 448.51 | 445.00 | 445.38 | 8,759 | +1.38(+0.31%) |
Nov 18, 2021 | 443.61 | 444.70 | 443.99 | 443.99 | 9,042 | +3.14(+0.71%) |
Nov 17, 2021 | 443.41 | 443.87 | 440.73 | 440.85 | 13,767 | -2.77(-0.62%) |
Nov 16, 2021 | 439.19 | 443.92 | 439.19 | 443.62 | 7,518 | +3.32(+0.75%) |
Nov 15, 2021 | 441.64 | 442.87 | 438.37 | 440.30 | 43,830 | -0.06(-0.01%) |
Nov 12, 2021 | 434.74 | 440.53 | 434.72 | 440.36 | 6,824 | +6.94(+1.60%) |
Nov 11, 2021 | 434.76 | 435.24 | 433.27 | 433.42 | 7,433 | +2.18(+0.50%) |
Nov 10, 2021 | 436.46 | 431.24 | 75,371 | -8.99(-2.04%) | ||
Nov 09, 2021 | 441.98 | 442.35 | 437.72 | 440.23 | 11,612 | -0.39(-0.09%) |
Nov 08, 2021 | 440.09 | 441.75 | 440.09 | 440.61 | 10,016 | +2.34(+0.53%) |
Nov 05, 2021 | 438.68 | 440.82 | 436.75 | 438.27 | 18,471 | +1.83(+0.42%) |
Nov 04, 2021 | 431.41 | 437.60 | 431.41 | 436.44 | 16,983 | +6.58(+1.53%) |
Nov 03, 2021 | 426.45 | 430.15 | 425.06 | 429.86 | 14,985 | +3.09(+0.73%) |
Nov 02, 2021 | 424.96 | 427.14 | 424.96 | 426.76 | 12,648 | +1.72(+0.40%) |