Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 750.96 | 768.18 | 767.50 | 655,396 | +13.80(+1.83%) | |
Jan 28, 2022 | 731.88 | 753.78 | 720.60 | 753.70 | 646,953 | +18.82(+2.56%) |
Jan 27, 2022 | 753.25 | 759.69 | 730.90 | 734.88 | 746,910 | -7.00(-0.94%) |
Jan 26, 2022 | 756.36 | 764.73 | 732.66 | 741.88 | 1,010,771 | -2.87(-0.39%) |
Jan 25, 2022 | 721.87 | 750.07 | 712.41 | 744.75 | 1,308,177 | +10.94(+1.49%) |
Jan 24, 2022 | 727.04 | 735.30 | 703.88 | 733.81 | 1,810,639 | -13.15(-1.76%) |
Jan 21, 2022 | 770.26 | 770.26 | 744.98 | 746.96 | 1,338,403 | -23.90(-3.10%) |
Jan 20, 2022 | 772.37 | 789.63 | 768.25 | 770.87 | 1,014,151 | +0.98(+0.13%) |
Jan 19, 2022 | 783.41 | 783.41 | 769.42 | 769.89 | 852,508 | -6.06(-0.78%) |
Jan 18, 2022 | 778.75 | 783.36 | 768.67 | 775.95 | 1,091,970 | -15.48(-1.96%) |
Jan 14, 2022 | 791.43 | 0 | -17.70(-2.19%) | |||
Jan 13, 2022 | 830.72 | 831.12 | 805.94 | 809.13 | 850,892 | -16.35(-1.98%) |
Jan 12, 2022 | 835.22 | 839.34 | 821.52 | 825.48 | 699,485 | -2.87(-0.35%) |
Jan 11, 2022 | 813.02 | 829.02 | 803.71 | 828.35 | 799,818 | +13.85(+1.70%) |
Jan 10, 2022 | 828.83 | 829.92 | 804.71 | 814.50 | 845,419 | -17.65(-2.12%) |
Jan 07, 2022 | 834.96 | 836.22 | 824.45 | 832.16 | 689,787 | -3.00(-0.36%) |
Jan 06, 2022 | 833.17 | 837.67 | 824.47 | 835.16 | 682,961 | +3.47(+0.42%) |
Jan 05, 2022 | 856.29 | 863.15 | 830.81 | 831.69 | 614,739 | -23.74(-2.77%) |
Jan 04, 2022 | 855.89 | 865.00 | 854.81 | 855.43 | 531,576 | +5.12(+0.60%) |
Jan 03, 2022 | 856.47 | 859.95 | 844.43 | 850.31 | 504,797 | -3.57(-0.42%) |
Dec 31, 2021 | 853.67 | 857.85 | 851.96 | 853.88 | 230,633 | +1.68(+0.20%) |
Dec 30, 2021 | 850.30 | 856.21 | 845.40 | 852.20 | 338,770 | +3.77(+0.44%) |
Dec 29, 2021 | 859.21 | 860.78 | 846.53 | 848.43 | 420,266 | -11.28(-1.31%) |
Dec 28, 2021 | 861.55 | 866.47 | 859.08 | 859.72 | 413,008 | -0.70(-0.08%) |
Dec 27, 2021 | 856.90 | 860.94 | 850.56 | 860.42 | 440,578 | +8.07(+0.95%) |
Dec 23, 2021 | 852.22 | 861.14 | 850.64 | 852.35 | 446,403 | +2.22(+0.26%) |
Dec 22, 2021 | 850.15 | 856.41 | 846.85 | 850.13 | 375,639 | +0.62(+0.07%) |
Dec 21, 2021 | 843.95 | 852.60 | 839.60 | 849.51 | 409,067 | +12.66(+1.51%) |
Dec 20, 2021 | 839.27 | 840.22 | 824.75 | 836.84 | 589,198 | -15.18(-1.78%) |
Dec 17, 2021 | 855.90 | 861.73 | 842.54 | 852.02 | 779,626 | -7.44(-0.87%) |
Dec 16, 2021 | 863.11 | 870.20 | 854.63 | 859.47 | 508,213 | +6.19(+0.73%) |
Dec 15, 2021 | 844.73 | 853.57 | 831.02 | 853.27 | 499,526 | +11.69(+1.39%) |
Dec 14, 2021 | 848.69 | 853.79 | 832.88 | 841.59 | 888,816 | -14.25(-1.67%) |
Dec 13, 2021 | 861.76 | 863.15 | 852.56 | 855.84 | 496,796 | -7.00(-0.81%) |
Dec 10, 2021 | 863.54 | 866.60 | 857.54 | 862.83 | 486,231 | +5.67(+0.66%) |
Dec 09, 2021 | 856.99 | 864.48 | 853.07 | 857.16 | 403,837 | -4.46(-0.52%) |
Dec 08, 2021 | 865.93 | 869.36 | 853.30 | 861.62 | 443,346 | +2.74(+0.32%) |
Dec 07, 2021 | 850.28 | 862.20 | 847.32 | 858.88 | 680,321 | +22.59(+2.70%) |
Dec 06, 2021 | 840.51 | 844.92 | 830.43 | 836.29 | 474,746 | +1.17(+0.14%) |
Dec 03, 2021 | 856.96 | 857.79 | 824.17 | 835.12 | 690,907 | -17.90(-2.10%) |
Dec 02, 2021 | 836.92 | 857.85 | 836.59 | 853.01 | 679,392 | +17.19(+2.06%) |
Dec 01, 2021 | 855.47 | 862.85 | 835.31 | 835.82 | 762,579 | -3.97(-0.47%) |
Nov 30, 2021 | 853.72 | 858.71 | 837.39 | 839.79 | 1,138,488 | -21.71(-2.52%) |
Nov 29, 2021 | 849.24 | 867.78 | 840.92 | 861.51 | 657,756 | +24.47(+2.92%) |
Nov 26, 2021 | 838.09 | 848.57 | 832.59 | 837.04 | 585,148 | -27.00(-3.12%) |
Nov 24, 2021 | 865.52 | 872.11 | 858.81 | 864.03 | 472,782 | -4.37(-0.50%) |
Nov 23, 2021 | 856.19 | 869.55 | 852.47 | 868.41 | 739,096 | +14.95(+1.75%) |
Nov 22, 2021 | 854.08 | 863.28 | 847.55 | 853.46 | 600,568 | +4.07(+0.48%) |
Nov 19, 2021 | 856.31 | 859.18 | 844.83 | 849.39 | 796,224 | -7.26(-0.85%) |
Nov 18, 2021 | 867.89 | 857.66 | 852.90 | 856.65 | 735,061 | -8.14(-0.94%) |
Nov 17, 2021 | 876.78 | 878.53 | 856.09 | 864.79 | 729,109 | -16.16(-1.83%) |
Nov 16, 2021 | 884.94 | 888.09 | 873.79 | 880.96 | 496,645 | -3.98(-0.45%) |
Nov 15, 2021 | 901.44 | 901.89 | 882.87 | 884.94 | 730,983 | -16.94(-1.88%) |
Nov 12, 2021 | 901.91 | 903.43 | 893.36 | 901.88 | 417,448 | +5.47(+0.61%) |
Nov 11, 2021 | 890.06 | 899.87 | 889.37 | 896.41 | 287,525 | +5.93(+0.67%) |
Nov 10, 2021 | 893.07 | 890.48 | 366,971 | -7.00(-0.78%) | ||
Nov 09, 2021 | 893.74 | 902.15 | 884.62 | 897.48 | 424,564 | +0.82(+0.09%) |
Nov 08, 2021 | 891.22 | 897.56 | 888.90 | 896.66 | 401,129 | +9.99(+1.13%) |
Nov 05, 2021 | 893.36 | 898.59 | 883.20 | 886.68 | 366,334 | +0.99(+0.11%) |
Nov 04, 2021 | 887.42 | 895.01 | 879.25 | 885.68 | 378,057 | +2.17(+0.25%) |
Nov 03, 2021 | 883.95 | 885.41 | 876.64 | 883.51 | 417,146 | +3.57(+0.41%) |
Nov 02, 2021 | 868.52 | 882.79 | 865.55 | 879.94 | 411,208 | +10.79(+1.24%) |