Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 447.26 | 469.64 | 468.93 | 2,673,929 | +23.90(+5.37%) | |
Jan 28, 2022 | 436.30 | 445.03 | 423.75 | 445.03 | 2,444,693 | +8.37(+1.92%) |
Jan 27, 2022 | 461.52 | 462.07 | 435.19 | 436.65 | 2,864,070 | -20.34(-4.45%) |
Jan 26, 2022 | 462.72 | 476.07 | 450.08 | 457.00 | 2,897,096 | +6.91(+1.54%) |
Jan 25, 2022 | 455.51 | 459.33 | 447.49 | 450.08 | 3,633,564 | -17.45(-3.73%) |
Jan 24, 2022 | 452.59 | 468.40 | 437.11 | 467.53 | 5,271,540 | +5.28(+1.14%) |
Jan 21, 2022 | 466.79 | 480.06 | 461.22 | 462.25 | 4,753,236 | -7.82(-1.66%) |
Jan 20, 2022 | 489.04 | 492.92 | 469.45 | 470.07 | 2,843,961 | -15.22(-3.14%) |
Jan 19, 2022 | 504.06 | 507.16 | 484.94 | 485.29 | 3,377,670 | -14.71(-2.94%) |
Jan 18, 2022 | 515.03 | 515.10 | 498.91 | 500.00 | 2,619,590 | -23.39(-4.47%) |
Jan 14, 2022 | 523.39 | 0 | +12.23(+2.39%) | |||
Jan 13, 2022 | 531.38 | 535.81 | 509.86 | 511.16 | 1,113,875 | -12.22(-2.33%) |
Jan 12, 2022 | 524.58 | 528.20 | 518.16 | 523.38 | 1,216,735 | +3.81(+0.73%) |
Jan 11, 2022 | 508.25 | 520.17 | 504.50 | 519.56 | 1,068,626 | +9.59(+1.88%) |
Jan 10, 2022 | 503.47 | 511.07 | 492.92 | 509.97 | 1,831,394 | +0.19(+0.04%) |
Jan 07, 2022 | 524.50 | 526.42 | 508.19 | 509.78 | 778,666 | -15.23(-2.90%) |
Jan 06, 2022 | 520.88 | 526.82 | 515.24 | 525.01 | 999,717 | +4.05(+0.78%) |
Jan 05, 2022 | 535.15 | 539.75 | 520.49 | 520.96 | 1,276,074 | -18.32(-3.40%) |
Jan 04, 2022 | 543.35 | 546.73 | 526.29 | 539.28 | 1,194,440 | -1.66(-0.31%) |
Jan 03, 2022 | 533.97 | 541.47 | 531.87 | 540.94 | 578,585 | +10.54(+1.99%) |
Dec 31, 2021 | 532.55 | 536.09 | 530.34 | 530.40 | 414,960 | -1.60(-0.30%) |
Dec 30, 2021 | 536.94 | 539.17 | 530.35 | 532.00 | 462,966 | -6.09(-1.13%) |
Dec 29, 2021 | 537.06 | 541.45 | 534.79 | 538.09 | 426,325 | +0.82(+0.15%) |
Dec 28, 2021 | 545.77 | 545.78 | 534.79 | 537.27 | 673,401 | -5.99(-1.10%) |
Dec 27, 2021 | 530.71 | 543.38 | 530.58 | 543.26 | 853,651 | +14.49(+2.74%) |
Dec 23, 2021 | 524.75 | 532.20 | 524.74 | 528.77 | 716,070 | +5.06(+0.97%) |
Dec 22, 2021 | 515.65 | 523.71 | 512.97 | 523.71 | 727,782 | +5.39(+1.04%) |
Dec 21, 2021 | 511.55 | 518.57 | 504.55 | 518.32 | 552,259 | +18.05(+3.61%) |
Dec 20, 2021 | 496.89 | 504.17 | 494.81 | 500.27 | 731,408 | -3.95(-0.78%) |
Dec 17, 2021 | 500.44 | 512.26 | 498.77 | 504.22 | 922,247 | -1.19(-0.24%) |
Dec 16, 2021 | 530.62 | 532.12 | 502.38 | 505.41 | 953,547 | -23.06(-4.36%) |
Dec 15, 2021 | 510.79 | 528.95 | 503.93 | 528.47 | 796,410 | +18.71(+3.67%) |
Dec 14, 2021 | 505.93 | 512.44 | 503.12 | 509.75 | 984,545 | -2.46(-0.48%) |
Dec 13, 2021 | 528.31 | 528.55 | 511.32 | 512.22 | 779,249 | -14.02(-2.66%) |
Dec 10, 2021 | 531.04 | 533.57 | 519.78 | 526.24 | 689,994 | +4.92(+0.94%) |
Dec 09, 2021 | 530.43 | 535.73 | 520.86 | 521.32 | 571,481 | -12.27(-2.30%) |
Dec 08, 2021 | 534.23 | 534.70 | 528.08 | 533.59 | 568,789 | -3.50(-0.65%) |
Dec 07, 2021 | 522.71 | 538.14 | 522.71 | 537.08 | 918,678 | +25.80(+5.05%) |
Dec 06, 2021 | 510.94 | 512.84 | 495.28 | 511.28 | 711,835 | -0.65(-0.13%) |
Dec 03, 2021 | 520.50 | 525.65 | 506.19 | 511.94 | 850,641 | -1.30(-0.25%) |
Dec 02, 2021 | 507.21 | 512.10 | 505.44 | 513.23 | 1,063,916 | +0.74(+0.14%) |
Dec 01, 2021 | 524.20 | 533.45 | 512.46 | 512.49 | 1,063,218 | -4.13(-0.80%) |
Nov 30, 2021 | 523.77 | 528.68 | 512.21 | 516.62 | 1,113,972 | -9.22(-1.75%) |
Nov 29, 2021 | 513.88 | 527.01 | 511.95 | 525.84 | 823,601 | +19.46(+3.84%) |
Nov 26, 2021 | 511.04 | 515.66 | 502.64 | 506.37 | 835,974 | -14.50(-2.78%) |
Nov 24, 2021 | 511.17 | 521.13 | 506.05 | 520.87 | 722,988 | +5.66(+1.10%) |
Nov 23, 2021 | 516.73 | 520.20 | 513.44 | 515.21 | 827,309 | -2.08(-0.40%) |
Nov 22, 2021 | 527.91 | 535.05 | 516.58 | 517.29 | 1,510,169 | -7.60(-1.45%) |
Nov 19, 2021 | 523.51 | 528.44 | 520.91 | 524.89 | 1,163,166 | +1.46(+0.28%) |
Nov 18, 2021 | 524.19 | 523.61 | 522.17 | 523.43 | 682,912 | +8.61(+1.67%) |
Nov 17, 2021 | 518.70 | 518.70 | 512.31 | 514.83 | 538,125 | -3.61(-0.70%) |
Nov 16, 2021 | 508.48 | 519.38 | 507.87 | 518.44 | 687,758 | +7.65(+1.50%) |
Nov 15, 2021 | 514.99 | 514.99 | 505.53 | 510.78 | 791,112 | -0.38(-0.07%) |
Nov 12, 2021 | 507.97 | 513.58 | 505.17 | 511.17 | 672,892 | +4.95(+0.98%) |
Nov 11, 2021 | 503.93 | 507.43 | 500.04 | 506.22 | 779,132 | +10.48(+2.11%) |
Nov 10, 2021 | 501.21 | 495.73 | 1,343,551 | -15.06(-2.95%) | ||
Nov 09, 2021 | 515.89 | 516.48 | 505.29 | 510.79 | 929,345 | +0.00(+0.00%) |
Nov 08, 2021 | 507.10 | 514.12 | 505.27 | 510.79 | 997,548 | +6.81(+1.35%) |
Nov 05, 2021 | 501.55 | 507.85 | 498.98 | 503.98 | 1,548,481 | +5.53(+1.11%) |
Nov 04, 2021 | 487.67 | 500.68 | 485.01 | 498.45 | 1,393,516 | +16.22(+3.36%) |
Nov 03, 2021 | 477.34 | 482.81 | 475.50 | 482.22 | 742,699 | +5.50(+1.15%) |
Nov 02, 2021 | 470.62 | 476.75 | 470.62 | 476.73 | 758,715 | +5.86(+1.24%) |