Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 654.76 | 664.73 | 664.00 | 73,771 | +5.77(+0.88%) | |
Jan 28, 2022 | 638.18 | 658.52 | 638.13 | 658.23 | 59,720 | +15.52(+2.41%) |
Jan 27, 2022 | 647.91 | 660.00 | 633.75 | 642.71 | 78,194 | -2.59(-0.40%) |
Jan 26, 2022 | 650.39 | 659.39 | 638.95 | 645.30 | 70,425 | +0.00(+0.00%) |
Jan 25, 2022 | 650.50 | 652.98 | 635.03 | 645.30 | 63,524 | -11.70(-1.78%) |
Jan 24, 2022 | 642.69 | 659.61 | 633.82 | 657.00 | 80,733 | +4.60(+0.71%) |
Jan 21, 2022 | 657.90 | 666.42 | 650.83 | 652.40 | 63,213 | -9.10(-1.38%) |
Jan 20, 2022 | 661.18 | 678.00 | 660.71 | 661.50 | 53,532 | +1.00(+0.15%) |
Jan 19, 2022 | 672.69 | 675.39 | 660.26 | 660.50 | 54,449 | -9.59(-1.43%) |
Jan 18, 2022 | 682.51 | 682.51 | 669.24 | 670.09 | 47,551 | -14.37(-2.10%) |
Jan 14, 2022 | 684.46 | 0 | -0.11(-0.02%) | |||
Jan 13, 2022 | 680.58 | 694.10 | 680.58 | 684.57 | 65,193 | +7.55(+1.12%) |
Jan 12, 2022 | 679.65 | 685.47 | 672.89 | 677.02 | 67,103 | -6.57(-0.96%) |
Jan 11, 2022 | 681.89 | 684.40 | 674.38 | 683.59 | 89,759 | +5.56(+0.82%) |
Jan 10, 2022 | 678.80 | 684.76 | 669.68 | 678.03 | 75,704 | +3.72(+0.55%) |
Jan 07, 2022 | 662.58 | 677.27 | 661.06 | 674.31 | 80,151 | +15.56(+2.36%) |
Jan 06, 2022 | 665.41 | 668.07 | 655.48 | 658.75 | 70,872 | +0.68(+0.10%) |
Jan 05, 2022 | 670.89 | 672.58 | 656.11 | 658.07 | 80,626 | -9.10(-1.36%) |
Jan 04, 2022 | 666.48 | 676.18 | 665.81 | 667.17 | 62,471 | +7.70(+1.17%) |
Jan 03, 2022 | 665.04 | 672.59 | 657.33 | 659.47 | 58,248 | -8.12(-1.22%) |
Dec 31, 2021 | 669.13 | 675.39 | 666.65 | 667.59 | 33,415 | -4.43(-0.66%) |
Dec 30, 2021 | 672.89 | 678.67 | 671.15 | 672.02 | 36,350 | -1.74(-0.26%) |
Dec 29, 2021 | 667.35 | 676.61 | 667.35 | 673.76 | 34,525 | +9.44(+1.42%) |
Dec 28, 2021 | 660.62 | 668.30 | 660.62 | 664.32 | 40,703 | +1.48(+0.22%) |
Dec 27, 2021 | 650.48 | 663.15 | 650.48 | 662.84 | 48,765 | +10.01(+1.53%) |
Dec 23, 2021 | 644.81 | 654.27 | 644.81 | 652.83 | 38,742 | +10.32(+1.61%) |
Dec 22, 2021 | 642.70 | 647.69 | 640.01 | 642.51 | 55,878 | +0.84(+0.13%) |
Dec 21, 2021 | 640.03 | 644.85 | 635.23 | 641.67 | 88,802 | +6.72(+1.06%) |
Dec 20, 2021 | 651.78 | 651.78 | 630.81 | 634.95 | 79,702 | -22.88(-3.48%) |
Dec 17, 2021 | 668.34 | 671.24 | 656.93 | 657.83 | 153,965 | -11.66(-1.74%) |
Dec 16, 2021 | 675.81 | 679.64 | 667.00 | 669.49 | 65,143 | -2.28(-0.34%) |
Dec 15, 2021 | 675.56 | 676.92 | 667.75 | 671.77 | 64,434 | -4.15(-0.61%) |
Dec 14, 2021 | 675.68 | 689.80 | 675.11 | 675.92 | 70,380 | +0.96(+0.14%) |
Dec 13, 2021 | 672.77 | 680.78 | 665.56 | 674.96 | 58,682 | -0.84(-0.12%) |
Dec 10, 2021 | 674.81 | 677.48 | 672.34 | 675.80 | 32,781 | +2.84(+0.42%) |
Dec 09, 2021 | 669.84 | 678.32 | 668.41 | 672.96 | 43,519 | -1.10(-0.16%) |
Dec 08, 2021 | 675.90 | 679.01 | 672.56 | 674.06 | 50,575 | -0.72(-0.11%) |
Dec 07, 2021 | 676.98 | 678.27 | 673.94 | 674.78 | 43,828 | +1.50(+0.22%) |
Dec 06, 2021 | 667.64 | 682.10 | 667.64 | 673.28 | 62,436 | +14.96(+2.27%) |
Dec 03, 2021 | 663.47 | 666.60 | 652.54 | 658.32 | 66,433 | -0.41(-0.06%) |
Dec 02, 2021 | 646.55 | 661.19 | 643.87 | 658.73 | 74,568 | +16.37(+2.55%) |
Dec 01, 2021 | 656.89 | 666.68 | 641.79 | 642.36 | 62,624 | -4.52(-0.70%) |
Nov 30, 2021 | 662.08 | 662.78 | 644.93 | 646.88 | 96,089 | -17.85(-2.69%) |
Nov 29, 2021 | 681.58 | 681.58 | 664.71 | 664.73 | 57,681 | -9.97(-1.48%) |
Nov 26, 2021 | 685.90 | 690.13 | 672.00 | 674.70 | 39,047 | -25.60(-3.66%) |
Nov 24, 2021 | 703.20 | 703.20 | 698.53 | 700.30 | 38,207 | -3.32(-0.47%) |
Nov 23, 2021 | 699.15 | 707.20 | 699.15 | 703.62 | 42,770 | +4.76(+0.68%) |
Nov 22, 2021 | 682.05 | 702.80 | 682.00 | 698.86 | 75,263 | +22.38(+3.31%) |
Nov 19, 2021 | 688.08 | 688.08 | 676.43 | 676.48 | 61,944 | -10.98(-1.60%) |
Nov 18, 2021 | 691.95 | 689.67 | 687.16 | 687.46 | 46,269 | -5.71(-0.82%) |
Nov 17, 2021 | 690.00 | 694.88 | 684.00 | 693.17 | 85,720 | +2.68(+0.39%) |
Nov 16, 2021 | 696.73 | 699.29 | 690.48 | 690.49 | 57,523 | -3.09(-0.45%) |
Nov 15, 2021 | 700.00 | 704.36 | 692.53 | 693.58 | 51,330 | -3.96(-0.57%) |
Nov 12, 2021 | 697.16 | 701.06 | 692.85 | 697.54 | 45,100 | +2.94(+0.42%) |
Nov 11, 2021 | 695.00 | 701.33 | 685.42 | 694.60 | 57,572 | +3.72(+0.54%) |
Nov 10, 2021 | 694.33 | 689.33 | 690.88 | 64,415 | -1.20(-0.17%) | |
Nov 09, 2021 | 683.30 | 693.12 | 681.00 | 692.08 | 79,855 | +9.70(+1.42%) |
Nov 08, 2021 | 706.70 | 715.38 | 678.39 | 682.38 | 157,057 | +9.33(+1.39%) |
Nov 05, 2021 | 661.64 | 682.94 | 661.64 | 673.05 | 50,701 | +19.30(+2.95%) |
Nov 04, 2021 | 662.78 | 665.00 | 650.61 | 653.75 | 51,547 | -12.25(-1.84%) |
Nov 03, 2021 | 660.91 | 671.96 | 660.31 | 666.00 | 44,472 | +4.09(+0.62%) |
Nov 02, 2021 | 660.46 | 666.74 | 657.43 | 661.91 | 41,063 | +4.85(+0.74%) |