Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 499.39 | 524.89 | 523.83 | 834,560 | +27.35(+5.51%) | |
Jan 28, 2022 | 472.41 | 497.86 | 466.51 | 496.48 | 563,666 | +15.97(+3.32%) |
Jan 27, 2022 | 480.02 | 505.05 | 477.47 | 480.52 | 1,103,427 | -0.33(-0.07%) |
Jan 26, 2022 | 491.96 | 500.64 | 475.40 | 480.85 | 883,936 | -0.77(-0.16%) |
Jan 25, 2022 | 483.92 | 490.21 | 478.42 | 481.62 | 720,067 | -13.83(-2.79%) |
Jan 24, 2022 | 478.96 | 496.69 | 464.11 | 495.45 | 932,766 | +6.11(+1.25%) |
Jan 21, 2022 | 501.95 | 504.15 | 488.13 | 489.34 | 663,466 | -14.69(-2.91%) |
Jan 20, 2022 | 508.11 | 520.48 | 502.95 | 504.03 | 586,531 | +2.39(+0.48%) |
Jan 19, 2022 | 510.45 | 519.86 | 501.08 | 501.63 | 536,936 | -3.21(-0.64%) |
Jan 18, 2022 | 501.91 | 510.89 | 496.87 | 504.85 | 664,094 | -9.82(-1.91%) |
Jan 14, 2022 | 514.67 | 0 | -6.52(-1.25%) | |||
Jan 13, 2022 | 546.23 | 551.11 | 518.40 | 521.18 | 610,579 | -25.08(-4.59%) |
Jan 12, 2022 | 547.83 | 554.98 | 542.28 | 546.27 | 545,348 | +5.63(+1.04%) |
Jan 11, 2022 | 531.78 | 542.73 | 526.98 | 540.64 | 692,587 | +11.20(+2.12%) |
Jan 10, 2022 | 530.05 | 532.58 | 516.26 | 529.44 | 1,106,544 | -9.91(-1.84%) |
Jan 07, 2022 | 550.08 | 553.19 | 539.03 | 539.35 | 564,585 | -10.73(-1.95%) |
Jan 06, 2022 | 549.71 | 553.03 | 537.61 | 550.08 | 722,102 | -3.07(-0.55%) |
Jan 05, 2022 | 576.65 | 578.26 | 552.25 | 553.14 | 561,267 | -24.44(-4.23%) |
Jan 04, 2022 | 591.30 | 592.42 | 570.64 | 577.58 | 390,760 | -4.35(-0.75%) |
Jan 03, 2022 | 600.25 | 602.99 | 575.50 | 581.93 | 304,496 | -16.72(-2.79%) |
Dec 31, 2021 | 597.42 | 602.14 | 596.52 | 598.65 | 153,397 | +0.15(+0.02%) |
Dec 30, 2021 | 602.61 | 604.40 | 598.22 | 598.50 | 170,579 | -2.20(-0.37%) |
Dec 29, 2021 | 602.10 | 604.87 | 597.07 | 600.70 | 159,535 | -0.19(-0.03%) |
Dec 28, 2021 | 606.38 | 608.88 | 600.55 | 600.88 | 135,088 | -3.70(-0.61%) |
Dec 27, 2021 | 601.14 | 605.75 | 596.95 | 604.59 | 180,286 | +7.33(+1.23%) |
Dec 23, 2021 | 595.23 | 602.47 | 594.01 | 597.26 | 188,048 | +6.93(+1.17%) |
Dec 22, 2021 | 581.71 | 591.59 | 578.25 | 590.33 | 271,849 | +9.30(+1.60%) |
Dec 21, 2021 | 572.24 | 582.01 | 565.51 | 581.03 | 279,294 | +15.01(+2.65%) |
Dec 20, 2021 | 566.31 | 568.95 | 560.04 | 566.02 | 472,875 | -10.67(-1.85%) |
Dec 17, 2021 | 578.90 | 583.16 | 568.12 | 576.69 | 599,563 | -4.79(-0.82%) |
Dec 16, 2021 | 593.87 | 600.88 | 578.44 | 581.48 | 415,321 | -7.13(-1.21%) |
Dec 15, 2021 | 580.46 | 589.07 | 575.73 | 588.61 | 453,843 | +11.09(+1.92%) |
Dec 14, 2021 | 599.50 | 601.74 | 573.30 | 577.52 | 532,813 | -29.99(-4.94%) |
Dec 13, 2021 | 612.36 | 619.47 | 605.61 | 607.51 | 502,009 | -6.23(-1.02%) |
Dec 10, 2021 | 612.11 | 615.90 | 606.32 | 613.74 | 197,131 | +8.01(+1.32%) |
Dec 09, 2021 | 629.07 | 629.07 | 605.07 | 605.73 | 355,208 | -25.55(-4.05%) |
Dec 08, 2021 | 621.30 | 632.16 | 617.35 | 631.28 | 264,685 | +8.81(+1.42%) |
Dec 07, 2021 | 607.91 | 622.64 | 606.53 | 622.47 | 309,443 | +28.26(+4.76%) |
Dec 06, 2021 | 591.22 | 597.88 | 579.42 | 594.21 | 382,092 | +4.59(+0.78%) |
Dec 03, 2021 | 618.14 | 618.99 | 579.05 | 589.62 | 432,932 | -25.53(-4.15%) |
Dec 02, 2021 | 602.42 | 622.36 | 602.42 | 615.15 | 457,268 | +12.93(+2.15%) |
Dec 01, 2021 | 624.00 | 627.48 | 601.66 | 602.22 | 324,642 | -12.80(-2.08%) |
Nov 30, 2021 | 624.51 | 634.99 | 613.91 | 615.02 | 552,556 | -15.67(-2.48%) |
Nov 29, 2021 | 620.42 | 634.56 | 616.77 | 630.70 | 385,691 | +23.89(+3.94%) |
Nov 26, 2021 | 616.87 | 625.32 | 604.72 | 606.81 | 233,601 | -21.10(-3.36%) |
Nov 24, 2021 | 613.44 | 632.66 | 610.93 | 627.91 | 422,283 | +10.06(+1.63%) |
Nov 23, 2021 | 621.08 | 624.29 | 607.79 | 617.85 | 351,451 | -4.46(-0.72%) |
Nov 22, 2021 | 641.94 | 642.88 | 622.20 | 622.30 | 388,322 | -19.52(-3.04%) |
Nov 19, 2021 | 649.76 | 652.46 | 640.14 | 641.82 | 283,492 | -8.35(-1.28%) |
Nov 18, 2021 | 653.76 | 651.39 | 649.90 | 650.18 | 174,726 | -0.97(-0.15%) |
Nov 17, 2021 | 660.17 | 662.46 | 646.96 | 651.14 | 258,807 | -8.53(-1.29%) |
Nov 16, 2021 | 645.29 | 664.27 | 645.29 | 659.67 | 298,779 | +13.87(+2.15%) |
Nov 15, 2021 | 639.45 | 649.44 | 635.84 | 645.80 | 169,818 | +8.19(+1.28%) |
Nov 12, 2021 | 629.24 | 637.76 | 620.94 | 637.61 | 328,855 | +11.02(+1.76%) |
Nov 11, 2021 | 631.87 | 632.91 | 624.57 | 626.59 | 144,971 | -0.69(-0.11%) |
Nov 10, 2021 | 633.93 | 627.28 | 273,519 | -9.56(-1.50%) | ||
Nov 09, 2021 | 637.99 | 643.85 | 633.00 | 636.84 | 296,209 | -0.97(-0.15%) |
Nov 08, 2021 | 639.39 | 639.65 | 629.49 | 637.81 | 251,605 | +0.46(+0.07%) |
Nov 05, 2021 | 649.45 | 649.70 | 636.96 | 637.35 | 278,033 | -8.13(-1.26%) |
Nov 04, 2021 | 630.68 | 650.91 | 630.14 | 645.47 | 222,425 | +15.62(+2.48%) |
Nov 03, 2021 | 637.99 | 641.96 | 623.14 | 629.86 | 272,508 | -8.46(-1.33%) |
Nov 02, 2021 | 640.92 | 645.52 | 637.10 | 638.31 | 351,625 | -2.71(-0.42%) |