Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 534.48 | 539.56 | 188,076 | +8.26(+1.55%) | ||
Jan 28, 2022 | 531.01 | 541.33 | 521.79 | 531.30 | 71,169 | +4.34(+0.82%) |
Jan 27, 2022 | 546.85 | 547.46 | 508.73 | 526.96 | 97,609 | -12.20(-2.26%) |
Jan 26, 2022 | 557.69 | 563.14 | 532.10 | 539.16 | 103,327 | -11.57(-2.10%) |
Jan 25, 2022 | 547.31 | 563.53 | 533.31 | 550.73 | 75,799 | +0.87(+0.16%) |
Jan 24, 2022 | 541.51 | 551.28 | 526.00 | 549.86 | 74,646 | +3.20(+0.59%) |
Jan 21, 2022 | 546.09 | 562.24 | 535.75 | 546.66 | 82,937 | +2.84(+0.52%) |
Jan 20, 2022 | 557.94 | 565.51 | 543.56 | 543.82 | 52,369 | -10.04(-1.81%) |
Jan 19, 2022 | 580.03 | 580.03 | 551.46 | 553.86 | 64,676 | -24.74(-4.28%) |
Jan 18, 2022 | 571.30 | 589.77 | 558.47 | 578.60 | 69,990 | +1.60(+0.28%) |
Jan 14, 2022 | 577.00 | 0 | -17.85(-3.00%) | |||
Jan 13, 2022 | 616.43 | 616.43 | 590.72 | 594.85 | 67,026 | -17.05(-2.79%) |
Jan 12, 2022 | 624.92 | 626.00 | 606.98 | 611.90 | 49,295 | -7.91(-1.28%) |
Jan 11, 2022 | 617.17 | 621.84 | 606.20 | 619.81 | 59,223 | +1.64(+0.27%) |
Jan 10, 2022 | 633.85 | 633.85 | 613.78 | 618.17 | 42,607 | -14.79(-2.34%) |
Jan 07, 2022 | 639.05 | 644.47 | 629.03 | 632.96 | 35,645 | -7.58(-1.18%) |
Jan 06, 2022 | 637.65 | 650.05 | 634.00 | 640.54 | 33,054 | +8.10(+1.28%) |
Jan 05, 2022 | 638.02 | 653.11 | 630.41 | 632.44 | 82,938 | +0.81(+0.13%) |
Jan 04, 2022 | 648.00 | 648.00 | 611.44 | 631.63 | 88,590 | -26.70(-4.06%) |
Jan 03, 2022 | 693.15 | 699.08 | 646.17 | 658.33 | 68,200 | -29.35(-4.27%) |
Dec 31, 2021 | 671.47 | 690.77 | 665.70 | 687.68 | 110,042 | +18.68(+2.79%) |
Dec 30, 2021 | 649.50 | 672.75 | 647.59 | 669.00 | 142,256 | -1.27(-0.19%) |
Dec 29, 2021 | 682.15 | 684.79 | 658.38 | 670.27 | 64,899 | -9.73(-1.43%) |
Dec 28, 2021 | 677.44 | 683.87 | 666.12 | 680.00 | 82,200 | +3.86(+0.57%) |
Dec 27, 2021 | 681.05 | 687.39 | 670.49 | 676.14 | 39,865 | -3.86(-0.57%) |
Dec 23, 2021 | 671.09 | 684.90 | 671.09 | 680.00 | 80,830 | +9.01(+1.34%) |
Dec 22, 2021 | 661.95 | 672.77 | 660.16 | 670.99 | 64,858 | +4.99(+0.75%) |
Dec 21, 2021 | 656.50 | 668.97 | 656.50 | 666.00 | 79,040 | +13.43(+2.06%) |
Dec 20, 2021 | 658.65 | 658.65 | 647.57 | 652.57 | 87,313 | -5.68(-0.86%) |
Dec 17, 2021 | 652.61 | 661.39 | 645.46 | 658.25 | 229,812 | +0.85(+0.13%) |
Dec 16, 2021 | 672.16 | 678.57 | 654.58 | 657.40 | 89,671 | -15.93(-2.37%) |
Dec 15, 2021 | 658.47 | 679.36 | 657.35 | 673.33 | 115,706 | +17.25(+2.63%) |
Dec 14, 2021 | 640.61 | 656.57 | 640.61 | 656.08 | 114,013 | +13.39(+2.08%) |
Dec 13, 2021 | 639.08 | 647.21 | 636.36 | 642.69 | 127,391 | -0.86(-0.13%) |
Dec 10, 2021 | 651.87 | 652.09 | 641.83 | 643.55 | 96,225 | -10.46(-1.60%) |
Dec 09, 2021 | 655.22 | 661.17 | 648.61 | 654.01 | 79,634 | +1.97(+0.30%) |
Dec 08, 2021 | 662.10 | 662.86 | 650.00 | 652.04 | 83,156 | -5.02(-0.76%) |
Dec 07, 2021 | 646.77 | 669.99 | 644.26 | 657.06 | 156,983 | +9.45(+1.46%) |
Dec 06, 2021 | 654.66 | 654.66 | 644.41 | 647.61 | 80,072 | -1.00(-0.15%) |
Dec 03, 2021 | 641.96 | 651.91 | 636.12 | 648.61 | 117,466 | +5.50(+0.86%) |
Dec 02, 2021 | 625.89 | 651.50 | 621.20 | 643.11 | 135,883 | +18.06(+2.89%) |
Dec 01, 2021 | 629.19 | 639.94 | 622.87 | 625.05 | 106,562 | +0.15(+0.02%) |
Nov 30, 2021 | 634.98 | 635.75 | 622.29 | 624.90 | 133,440 | -14.50(-2.27%) |
Nov 29, 2021 | 646.46 | 663.24 | 637.49 | 639.40 | 113,873 | -6.13(-0.95%) |
Nov 26, 2021 | 638.58 | 649.89 | 632.51 | 645.53 | 61,800 | -3.35(-0.52%) |
Nov 24, 2021 | 645.67 | 652.70 | 645.00 | 648.88 | 85,650 | -2.57(-0.39%) |
Nov 23, 2021 | 647.93 | 654.01 | 644.54 | 651.45 | 116,108 | +1.52(+0.23%) |
Nov 22, 2021 | 647.51 | 656.41 | 641.03 | 649.93 | 83,183 | +7.62(+1.19%) |
Nov 19, 2021 | 644.94 | 647.08 | 639.89 | 642.31 | 52,073 | -4.12(-0.64%) |
Nov 18, 2021 | 652.42 | 646.91 | 643.77 | 646.43 | 115,750 | -6.88(-1.05%) |
Nov 17, 2021 | 667.58 | 679.36 | 648.10 | 653.31 | 119,038 | -14.27(-2.14%) |
Nov 16, 2021 | 672.00 | 673.58 | 658.92 | 667.58 | 104,951 | -5.09(-0.76%) |
Nov 15, 2021 | 679.32 | 681.27 | 670.90 | 672.67 | 65,804 | -1.97(-0.29%) |
Nov 12, 2021 | 676.44 | 680.09 | 667.91 | 674.64 | 55,337 | +2.52(+0.37%) |
Nov 11, 2021 | 670.11 | 679.47 | 666.56 | 672.12 | 55,567 | +2.01(+0.30%) |
Nov 10, 2021 | 659.01 | 670.94 | 670.11 | 107,336 | +11.10(+1.68%) | |
Nov 09, 2021 | 663.25 | 663.60 | 651.25 | 659.01 | 66,097 | -5.99(-0.90%) |
Nov 08, 2021 | 691.87 | 691.87 | 650.55 | 665.00 | 103,300 | -20.90(-3.05%) |
Nov 05, 2021 | 699.88 | 703.26 | 680.36 | 685.90 | 127,078 | -10.35(-1.49%) |
Nov 04, 2021 | 678.00 | 697.63 | 671.84 | 696.25 | 221,672 | +20.38(+3.02%) |
Nov 03, 2021 | 668.00 | 678.67 | 660.05 | 675.87 | 236,248 | +5.57(+0.83%) |
Nov 02, 2021 | 588.93 | 673.82 | 580.10 | 670.30 | 298,645 | +74.25(+12.46%) |