Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 428.69 | 441.00 | 440.23 | 513,752 | +13.21(+3.09%) | |
Jan 28, 2022 | 415.38 | 427.02 | 409.62 | 427.02 | 451,615 | +11.07(+2.66%) |
Jan 27, 2022 | 411.72 | 423.15 | 409.76 | 415.96 | 473,781 | +5.69(+1.39%) |
Jan 26, 2022 | 427.80 | 430.91 | 408.02 | 410.26 | 495,813 | -12.26(-2.90%) |
Jan 25, 2022 | 434.82 | 436.43 | 421.70 | 422.52 | 595,149 | -19.25(-4.36%) |
Jan 24, 2022 | 418.18 | 442.57 | 416.19 | 441.77 | 733,968 | +20.75(+4.93%) |
Jan 21, 2022 | 435.73 | 440.25 | 419.81 | 421.02 | 1,018,646 | -16.91(-3.86%) |
Jan 20, 2022 | 456.87 | 458.01 | 437.47 | 437.93 | 522,610 | -16.58(-3.65%) |
Jan 19, 2022 | 452.90 | 459.86 | 451.01 | 454.50 | 569,542 | +2.84(+0.63%) |
Jan 18, 2022 | 452.45 | 454.38 | 446.06 | 451.67 | 707,866 | -6.37(-1.39%) |
Jan 14, 2022 | 458.04 | 0 | -8.10(-1.74%) | |||
Jan 13, 2022 | 471.45 | 475.83 | 464.14 | 466.13 | 748,345 | -5.32(-1.13%) |
Jan 12, 2022 | 468.38 | 474.81 | 465.10 | 471.45 | 554,697 | +0.45(+0.10%) |
Jan 11, 2022 | 487.69 | 492.87 | 470.26 | 471.00 | 859,267 | -15.71(-3.23%) |
Jan 10, 2022 | 485.90 | 488.51 | 473.64 | 486.71 | 794,327 | -5.60(-1.14%) |
Jan 07, 2022 | 507.77 | 507.77 | 492.08 | 492.31 | 466,771 | -15.47(-3.05%) |
Jan 06, 2022 | 502.13 | 515.44 | 495.78 | 507.78 | 340,680 | +3.76(+0.75%) |
Jan 05, 2022 | 508.60 | 517.81 | 503.86 | 504.02 | 368,070 | -14.28(-2.76%) |
Jan 04, 2022 | 535.68 | 537.40 | 513.96 | 518.31 | 534,842 | -17.37(-3.24%) |
Jan 03, 2022 | 544.93 | 546.82 | 524.06 | 535.68 | 372,053 | -10.76(-1.97%) |
Dec 31, 2021 | 540.10 | 549.57 | 538.85 | 546.43 | 307,173 | +6.70(+1.24%) |
Dec 30, 2021 | 546.00 | 548.96 | 539.72 | 539.73 | 239,142 | -4.83(-0.89%) |
Dec 29, 2021 | 540.11 | 547.99 | 539.06 | 544.57 | 266,913 | +4.48(+0.83%) |
Dec 28, 2021 | 537.46 | 540.99 | 534.48 | 540.08 | 196,039 | +0.54(+0.10%) |
Dec 27, 2021 | 529.95 | 544.10 | 529.21 | 539.54 | 493,268 | +11.01(+2.08%) |
Dec 23, 2021 | 517.21 | 531.73 | 517.21 | 528.53 | 348,557 | +10.66(+2.06%) |
Dec 22, 2021 | 514.30 | 519.11 | 510.63 | 517.87 | 308,603 | +4.72(+0.92%) |
Dec 21, 2021 | 515.52 | 520.72 | 511.20 | 513.15 | 429,454 | -0.63(-0.12%) |
Dec 20, 2021 | 510.60 | 514.38 | 505.76 | 513.78 | 311,366 | +2.16(+0.42%) |
Dec 17, 2021 | 514.37 | 517.46 | 510.29 | 511.62 | 683,027 | -3.70(-0.72%) |
Dec 16, 2021 | 510.45 | 517.37 | 503.95 | 515.32 | 373,060 | +8.02(+1.58%) |
Dec 15, 2021 | 494.72 | 508.73 | 491.35 | 507.31 | 531,889 | +0.75(+0.15%) |
Dec 14, 2021 | 514.29 | 519.12 | 505.59 | 506.56 | 443,697 | -12.85(-2.47%) |
Dec 13, 2021 | 515.58 | 522.89 | 512.77 | 519.41 | 464,074 | +2.84(+0.55%) |
Dec 10, 2021 | 514.14 | 517.91 | 511.59 | 516.57 | 326,572 | +3.99(+0.78%) |
Dec 09, 2021 | 515.96 | 519.24 | 511.17 | 512.58 | 283,649 | -3.75(-0.73%) |
Dec 08, 2021 | 520.95 | 528.66 | 513.84 | 516.33 | 358,602 | -3.15(-0.61%) |
Dec 07, 2021 | 503.79 | 519.86 | 502.12 | 519.48 | 418,182 | +19.67(+3.94%) |
Dec 06, 2021 | 506.14 | 506.14 | 497.64 | 499.81 | 331,612 | -4.53(-0.90%) |
Dec 03, 2021 | 509.43 | 509.91 | 500.24 | 504.34 | 303,911 | -3.12(-0.62%) |
Dec 02, 2021 | 494.99 | 510.02 | 494.48 | 507.46 | 376,387 | +12.90(+2.61%) |
Dec 01, 2021 | 502.27 | 510.78 | 494.05 | 494.56 | 354,472 | -12.07(-2.38%) |
Nov 30, 2021 | 514.69 | 520.06 | 504.81 | 506.63 | 932,258 | -9.48(-1.84%) |
Nov 29, 2021 | 511.30 | 521.18 | 508.03 | 516.11 | 335,137 | +3.93(+0.77%) |
Nov 26, 2021 | 516.16 | 522.50 | 510.69 | 512.18 | 212,448 | -3.96(-0.77%) |
Nov 24, 2021 | 514.11 | 520.51 | 511.33 | 516.14 | 216,815 | +2.00(+0.39%) |
Nov 23, 2021 | 516.36 | 518.70 | 508.72 | 514.14 | 287,444 | -1.40(-0.27%) |
Nov 22, 2021 | 515.19 | 520.81 | 511.09 | 515.54 | 309,172 | -2.16(-0.42%) |
Nov 19, 2021 | 527.92 | 531.15 | 516.57 | 517.70 | 636,667 | -1.20(-0.23%) |
Nov 18, 2021 | 515.33 | 518.97 | 515.79 | 518.90 | 353,858 | +5.17(+1.01%) |
Nov 17, 2021 | 506.53 | 516.44 | 504.43 | 513.73 | 418,689 | +6.02(+1.19%) |
Nov 16, 2021 | 499.69 | 509.72 | 497.56 | 507.70 | 424,643 | +7.67(+1.53%) |
Nov 15, 2021 | 497.80 | 505.50 | 490.08 | 500.04 | 789,129 | +3.89(+0.78%) |
Nov 12, 2021 | 492.20 | 504.62 | 490.23 | 496.15 | 811,357 | +6.13(+1.25%) |
Nov 11, 2021 | 477.86 | 490.23 | 476.59 | 490.02 | 516,142 | +11.41(+2.39%) |
Nov 10, 2021 | 478.65 | 478.61 | 252,899 | -3.23(-0.67%) | ||
Nov 09, 2021 | 483.18 | 491.80 | 480.16 | 481.84 | 468,982 | +1.76(+0.37%) |
Nov 08, 2021 | 477.27 | 480.72 | 471.14 | 480.08 | 266,699 | +0.76(+0.16%) |
Nov 05, 2021 | 488.87 | 490.27 | 475.97 | 479.31 | 503,187 | -13.05(-2.65%) |
Nov 04, 2021 | 471.44 | 492.87 | 470.23 | 492.36 | 616,789 | +23.31(+4.97%) |
Nov 03, 2021 | 471.34 | 473.14 | 464.50 | 469.05 | 376,856 | -1.56(-0.33%) |
Nov 02, 2021 | 471.76 | 473.66 | 462.38 | 470.61 | 478,448 | -0.49(-0.10%) |