Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 761.98 | 761.98 | 722.22 | 745.22 | 203,029 | -19.26(-2.52%) |
Jan 27, 2022 | 762.94 | 782.14 | 752.01 | 764.48 | 302,281 | +8.99(+1.19%) |
Jan 26, 2022 | 819.76 | 819.76 | 745.21 | 755.49 | 468,808 | -48.74(-6.06%) |
Jan 25, 2022 | 805.32 | 820.38 | 785.12 | 804.23 | 167,761 | -15.56(-1.90%) |
Jan 24, 2022 | 807.77 | 823.90 | 781.00 | 819.79 | 177,643 | -4.95(-0.60%) |
Jan 21, 2022 | 840.39 | 853.60 | 819.02 | 824.74 | 124,206 | -25.32(-2.98%) |
Jan 20, 2022 | 891.61 | 908.09 | 849.67 | 850.07 | 200,167 | -41.32(-4.64%) |
Jan 19, 2022 | 899.15 | 899.15 | 875.76 | 891.39 | 202,898 | -7.63(-0.85%) |
Jan 18, 2022 | 901.53 | 906.73 | 889.31 | 899.02 | 162,763 | -0.44(-0.05%) |
Jan 14, 2022 | 899.46 | 0 | +12.84(+1.45%) | |||
Jan 13, 2022 | 895.96 | 912.86 | 883.92 | 886.62 | 125,018 | -10.07(-1.12%) |
Jan 12, 2022 | 892.43 | 902.46 | 888.00 | 896.69 | 97,748 | +1.45(+0.16%) |
Jan 11, 2022 | 900.79 | 910.97 | 888.44 | 895.24 | 152,230 | -4.20(-0.47%) |
Jan 10, 2022 | 903.59 | 909.70 | 888.22 | 899.44 | 262,895 | -0.08(-0.01%) |
Jan 07, 2022 | 862.23 | 900.87 | 861.69 | 899.52 | 210,872 | +35.55(+4.11%) |
Jan 06, 2022 | 838.47 | 871.43 | 831.40 | 863.97 | 315,080 | +31.03(+3.73%) |
Jan 05, 2022 | 884.16 | 884.16 | 829.95 | 832.93 | 334,643 | -45.38(-5.17%) |
Jan 04, 2022 | 873.26 | 940.85 | 859.88 | 878.31 | 400,594 | +24.78(+2.90%) |
Jan 03, 2022 | 830.61 | 870.64 | 828.28 | 853.53 | 1,285,125 | +29.70(+3.61%) |
Dec 31, 2021 | 805.52 | 828.97 | 797.88 | 823.83 | 143,144 | +18.68(+2.32%) |
Dec 30, 2021 | 829.05 | 831.75 | 803.01 | 805.15 | 107,910 | -21.62(-2.62%) |
Dec 29, 2021 | 840.87 | 840.87 | 815.40 | 826.77 | 170,732 | -18.80(-2.22%) |
Dec 28, 2021 | 850.16 | 857.33 | 844.26 | 845.57 | 64,716 | -8.48(-0.99%) |
Dec 27, 2021 | 855.72 | 863.99 | 850.36 | 854.05 | 52,752 | -4.04(-0.47%) |
Dec 23, 2021 | 858.54 | 863.00 | 848.81 | 858.09 | 79,355 | +6.73(+0.79%) |
Dec 22, 2021 | 836.71 | 853.08 | 836.49 | 851.36 | 93,078 | +12.03(+1.43%) |
Dec 21, 2021 | 824.16 | 843.05 | 822.53 | 839.33 | 124,867 | +20.30(+2.48%) |
Dec 20, 2021 | 808.82 | 819.02 | 774.37 | 819.02 | 326,064 | +58.55(+7.70%) |
Dec 17, 2021 | 775.88 | 784.82 | 751.01 | 760.47 | 113,403 | -19.38(-2.48%) |
Dec 16, 2021 | 789.20 | 807.76 | 779.85 | 779.85 | 41,985 | -1.43(-0.18%) |
Dec 15, 2021 | 775.26 | 790.63 | 759.64 | 781.28 | 51,845 | +14.87(+1.94%) |
Dec 14, 2021 | 762.74 | 777.50 | 762.74 | 766.41 | 39,858 | +2.08(+0.27%) |
Dec 13, 2021 | 789.62 | 791.63 | 762.77 | 764.32 | 80,414 | -38.83(-4.83%) |
Dec 10, 2021 | 818.55 | 822.35 | 796.97 | 803.15 | 41,511 | -6.61(-0.82%) |
Dec 09, 2021 | 809.49 | 812.99 | 804.81 | 809.76 | 28,271 | -7.00(-0.86%) |
Dec 08, 2021 | 813.62 | 817.98 | 791.78 | 816.76 | 32,872 | +6.57(+0.81%) |
Dec 07, 2021 | 803.83 | 821.09 | 801.01 | 810.19 | 35,795 | +12.24(+1.53%) |
Dec 06, 2021 | 793.91 | 817.64 | 790.05 | 797.95 | 53,699 | +15.09(+1.93%) |
Dec 03, 2021 | 798.68 | 798.68 | 776.98 | 782.86 | 40,657 | -12.98(-1.63%) |
Dec 02, 2021 | 787.26 | 809.85 | 787.26 | 795.83 | 50,070 | +16.29(+2.09%) |
Dec 01, 2021 | 812.92 | 823.73 | 779.54 | 779.54 | 43,920 | -18.61(-2.33%) |
Nov 30, 2021 | 814.27 | 814.27 | 797.78 | 798.16 | 39,664 | -25.42(-3.09%) |
Nov 29, 2021 | 841.94 | 841.94 | 819.25 | 823.58 | 45,922 | -6.50(-0.78%) |
Nov 26, 2021 | 845.83 | 845.83 | 813.39 | 830.08 | 40,578 | -45.02(-5.14%) |
Nov 24, 2021 | 880.26 | 884.55 | 869.66 | 875.11 | 41,847 | -4.03(-0.46%) |
Nov 23, 2021 | 865.00 | 889.65 | 861.82 | 879.14 | 64,137 | +15.44(+1.79%) |
Nov 22, 2021 | 824.97 | 872.04 | 823.00 | 863.70 | 91,257 | +50.70(+6.24%) |
Nov 19, 2021 | 811.09 | 818.16 | 798.18 | 813.00 | 69,271 | -7.46(-0.91%) |
Nov 18, 2021 | 813.58 | 824.05 | 819.00 | 820.45 | 67,579 | +3.17(+0.39%) |
Nov 17, 2021 | 829.95 | 829.95 | 807.01 | 817.29 | 60,127 | -20.78(-2.48%) |
Nov 16, 2021 | 841.46 | 842.29 | 828.96 | 838.07 | 59,180 | -1.33(-0.16%) |
Nov 15, 2021 | 832.78 | 841.08 | 830.34 | 839.40 | 31,644 | +9.45(+1.14%) |
Nov 12, 2021 | 840.54 | 843.70 | 816.25 | 829.95 | 62,011 | -7.45(-0.89%) |
Nov 11, 2021 | 830.18 | 838.06 | 820.94 | 837.39 | 54,734 | +10.83(+1.31%) |
Nov 10, 2021 | 835.65 | 826.56 | 64,911 | -3.67(-0.44%) | ||
Nov 09, 2021 | 839.90 | 841.38 | 826.15 | 830.23 | 55,400 | -14.97(-1.77%) |
Nov 08, 2021 | 850.94 | 856.57 | 839.41 | 845.20 | 61,635 | +0.65(+0.08%) |
Nov 05, 2021 | 838.93 | 851.32 | 837.05 | 844.55 | 32,186 | +12.47(+1.50%) |
Nov 04, 2021 | 845.93 | 858.00 | 819.45 | 832.08 | 55,459 | -13.27(-1.57%) |
Nov 03, 2021 | 825.54 | 845.38 | 820.58 | 845.35 | 56,515 | +16.86(+2.03%) |
Nov 02, 2021 | 841.47 | 842.05 | 815.44 | 828.50 | 62,746 | -12.45(-1.48%) |