Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 447.35 | 469.74 | 469.03 | 2,673,362 | +23.91(+5.37%) | |
Jan 28, 2022 | 436.39 | 445.12 | 423.85 | 445.12 | 2,444,175 | +8.37(+1.92%) |
Jan 27, 2022 | 461.61 | 462.17 | 435.28 | 436.75 | 2,863,462 | -20.35(-4.45%) |
Jan 26, 2022 | 462.82 | 476.17 | 450.18 | 457.10 | 2,896,482 | +6.92(+1.54%) |
Jan 25, 2022 | 455.61 | 459.43 | 447.59 | 450.18 | 3,632,794 | -17.45(-3.73%) |
Jan 24, 2022 | 452.68 | 468.50 | 437.20 | 467.63 | 5,270,421 | +5.28(+1.14%) |
Jan 21, 2022 | 466.89 | 480.16 | 461.32 | 462.35 | 4,752,228 | -7.82(-1.66%) |
Jan 20, 2022 | 489.14 | 493.02 | 469.55 | 470.17 | 2,843,358 | -15.22(-3.14%) |
Jan 19, 2022 | 504.17 | 507.27 | 485.05 | 485.39 | 3,376,953 | -14.71(-2.94%) |
Jan 18, 2022 | 515.14 | 515.21 | 499.01 | 500.11 | 2,619,035 | -23.40(-4.47%) |
Jan 14, 2022 | 523.51 | 0 | +12.24(+2.39%) | |||
Jan 13, 2022 | 531.49 | 535.92 | 509.97 | 511.27 | 1,113,639 | -12.22(-2.33%) |
Jan 12, 2022 | 524.69 | 528.31 | 518.27 | 523.49 | 1,216,477 | +3.81(+0.73%) |
Jan 11, 2022 | 508.36 | 520.28 | 504.61 | 519.67 | 1,068,399 | +9.60(+1.88%) |
Jan 10, 2022 | 503.58 | 511.18 | 493.02 | 510.07 | 1,831,005 | +0.19(+0.04%) |
Jan 07, 2022 | 524.61 | 526.53 | 508.30 | 509.89 | 778,500 | -15.23(-2.90%) |
Jan 06, 2022 | 520.99 | 526.93 | 515.35 | 525.12 | 999,505 | +4.05(+0.78%) |
Jan 05, 2022 | 535.26 | 539.86 | 520.60 | 521.07 | 1,275,803 | -18.32(-3.40%) |
Jan 04, 2022 | 543.46 | 546.85 | 526.40 | 539.39 | 1,194,187 | -1.66(-0.31%) |
Jan 03, 2022 | 534.08 | 541.58 | 531.98 | 541.05 | 578,462 | +10.54(+1.99%) |
Dec 31, 2021 | 532.66 | 536.20 | 530.45 | 530.51 | 414,872 | -1.61(-0.30%) |
Dec 30, 2021 | 537.05 | 539.28 | 530.46 | 532.12 | 462,868 | -6.09(-1.13%) |
Dec 29, 2021 | 537.18 | 541.57 | 534.91 | 538.20 | 426,234 | +0.82(+0.15%) |
Dec 28, 2021 | 545.89 | 545.89 | 534.90 | 537.38 | 673,259 | -6.00(-1.10%) |
Dec 27, 2021 | 530.82 | 543.50 | 530.69 | 543.38 | 853,470 | +14.49(+2.74%) |
Dec 23, 2021 | 524.87 | 532.31 | 524.86 | 528.88 | 715,918 | +5.07(+0.97%) |
Dec 22, 2021 | 515.76 | 523.82 | 513.08 | 523.82 | 727,627 | +5.39(+1.04%) |
Dec 21, 2021 | 511.65 | 518.67 | 504.66 | 518.43 | 552,142 | +18.05(+3.61%) |
Dec 20, 2021 | 496.99 | 504.28 | 494.92 | 500.38 | 731,252 | -3.95(-0.78%) |
Dec 17, 2021 | 500.54 | 512.37 | 498.87 | 504.33 | 922,052 | -1.19(-0.24%) |
Dec 16, 2021 | 530.73 | 532.23 | 502.49 | 505.52 | 953,345 | -23.06(-4.36%) |
Dec 15, 2021 | 510.90 | 529.06 | 504.04 | 528.58 | 796,241 | +18.72(+3.67%) |
Dec 14, 2021 | 506.04 | 512.55 | 503.22 | 509.86 | 984,336 | -2.46(-0.48%) |
Dec 13, 2021 | 528.42 | 528.66 | 511.43 | 512.33 | 779,084 | -14.02(-2.66%) |
Dec 10, 2021 | 531.15 | 533.68 | 519.89 | 526.35 | 689,847 | +4.92(+0.94%) |
Dec 09, 2021 | 530.55 | 535.84 | 520.97 | 521.43 | 571,360 | -12.27(-2.30%) |
Dec 08, 2021 | 534.35 | 534.81 | 528.19 | 533.70 | 568,668 | -3.50(-0.65%) |
Dec 07, 2021 | 522.82 | 538.25 | 522.82 | 537.20 | 918,483 | +25.81(+5.05%) |
Dec 06, 2021 | 511.05 | 512.95 | 495.39 | 511.39 | 711,684 | -0.65(-0.13%) |
Dec 03, 2021 | 520.61 | 525.76 | 506.29 | 512.04 | 850,460 | -1.30(-0.25%) |
Dec 02, 2021 | 507.32 | 512.21 | 505.55 | 513.34 | 1,063,690 | +0.74(+0.14%) |
Dec 01, 2021 | 524.31 | 533.56 | 512.57 | 512.60 | 1,062,992 | -4.13(-0.80%) |
Nov 30, 2021 | 523.88 | 528.79 | 512.32 | 516.73 | 1,113,736 | -9.22(-1.75%) |
Nov 29, 2021 | 513.99 | 527.12 | 512.05 | 525.95 | 823,426 | +19.47(+3.84%) |
Nov 26, 2021 | 511.15 | 515.77 | 502.75 | 506.48 | 835,797 | -14.50(-2.78%) |
Nov 24, 2021 | 511.27 | 521.24 | 506.16 | 520.98 | 722,835 | +5.66(+1.10%) |
Nov 23, 2021 | 516.84 | 520.31 | 513.55 | 515.32 | 827,134 | -2.08(-0.40%) |
Nov 22, 2021 | 528.02 | 535.16 | 516.69 | 517.39 | 1,509,849 | -7.61(-1.45%) |
Nov 19, 2021 | 523.62 | 528.55 | 521.02 | 525.00 | 1,162,919 | +1.45(+0.28%) |
Nov 18, 2021 | 524.30 | 523.72 | 522.28 | 523.55 | 682,767 | +8.61(+1.67%) |
Nov 17, 2021 | 518.81 | 518.81 | 512.42 | 514.93 | 538,010 | -3.61(-0.70%) |
Nov 16, 2021 | 508.59 | 519.49 | 507.97 | 518.55 | 687,612 | +7.65(+1.50%) |
Nov 15, 2021 | 515.10 | 515.10 | 505.64 | 510.89 | 790,945 | -0.38(-0.07%) |
Nov 12, 2021 | 508.08 | 513.69 | 505.28 | 511.27 | 672,749 | +4.95(+0.98%) |
Nov 11, 2021 | 504.04 | 507.53 | 500.14 | 506.32 | 778,966 | +10.49(+2.11%) |
Nov 10, 2021 | 501.31 | 495.84 | 1,343,266 | -15.06(-2.95%) | ||
Nov 09, 2021 | 516.00 | 516.59 | 505.40 | 510.90 | 929,148 | +0.00(+0.00%) |
Nov 08, 2021 | 507.21 | 514.23 | 505.38 | 510.90 | 997,337 | +6.81(+1.35%) |
Nov 05, 2021 | 501.66 | 507.95 | 499.09 | 504.09 | 1,548,152 | +5.54(+1.11%) |
Nov 04, 2021 | 487.77 | 500.79 | 485.12 | 498.55 | 1,393,220 | +16.23(+3.36%) |
Nov 03, 2021 | 477.44 | 482.91 | 475.60 | 482.32 | 742,542 | +5.50(+1.15%) |
Nov 02, 2021 | 470.71 | 476.85 | 470.71 | 476.83 | 758,554 | +5.86(+1.24%) |