Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 402.96 | 411.72 | 411.61 | 284,811 | +9.49(+2.36%) | |
Jan 28, 2022 | 396.25 | 402.25 | 385.66 | 402.11 | 259,282 | +5.19(+1.31%) |
Jan 27, 2022 | 399.39 | 407.36 | 394.21 | 396.92 | 270,742 | -0.02(-0.01%) |
Jan 26, 2022 | 407.90 | 409.50 | 395.09 | 396.94 | 234,908 | -7.44(-1.84%) |
Jan 25, 2022 | 406.49 | 410.18 | 401.97 | 404.39 | 312,120 | -6.33(-1.54%) |
Jan 24, 2022 | 405.77 | 410.78 | 395.26 | 410.72 | 316,740 | +0.84(+0.20%) |
Jan 21, 2022 | 415.23 | 417.68 | 408.72 | 409.88 | 213,046 | -5.35(-1.29%) |
Jan 20, 2022 | 424.70 | 429.51 | 414.24 | 415.23 | 299,575 | -3.81(-0.91%) |
Jan 19, 2022 | 420.77 | 427.71 | 418.70 | 419.03 | 285,500 | +0.77(+0.18%) |
Jan 18, 2022 | 412.81 | 421.29 | 411.23 | 418.26 | 343,100 | +1.56(+0.37%) |
Jan 14, 2022 | 416.70 | 0 | -6.81(-1.61%) | |||
Jan 13, 2022 | 437.26 | 439.08 | 422.75 | 423.51 | 216,785 | -13.35(-3.06%) |
Jan 12, 2022 | 435.13 | 441.55 | 434.10 | 436.86 | 215,770 | +3.18(+0.73%) |
Jan 11, 2022 | 431.60 | 436.66 | 429.49 | 433.68 | 380,081 | +1.56(+0.36%) |
Jan 10, 2022 | 426.46 | 432.76 | 421.09 | 432.11 | 378,478 | +1.01(+0.24%) |
Jan 07, 2022 | 438.25 | 439.03 | 430.84 | 431.10 | 270,206 | -7.38(-1.68%) |
Jan 06, 2022 | 439.03 | 441.08 | 432.83 | 438.48 | 397,271 | -1.81(-0.41%) |
Jan 05, 2022 | 461.22 | 462.37 | 439.43 | 440.29 | 383,372 | -20.65(-4.48%) |
Jan 04, 2022 | 466.96 | 467.67 | 458.95 | 460.94 | 372,974 | -3.47(-0.75%) |
Jan 03, 2022 | 472.08 | 474.63 | 459.05 | 464.42 | 297,954 | -9.75(-2.06%) |
Dec 31, 2021 | 472.92 | 477.05 | 471.72 | 474.16 | 160,522 | +1.24(+0.26%) |
Dec 30, 2021 | 479.30 | 480.25 | 472.66 | 472.92 | 232,988 | -4.01(-0.84%) |
Dec 29, 2021 | 477.07 | 483.32 | 476.49 | 476.93 | 168,009 | +1.09(+0.23%) |
Dec 28, 2021 | 474.60 | 478.85 | 473.46 | 475.84 | 202,499 | +2.06(+0.43%) |
Dec 27, 2021 | 472.72 | 476.50 | 470.50 | 473.78 | 192,347 | +5.96(+1.27%) |
Dec 23, 2021 | 465.79 | 473.64 | 465.79 | 467.82 | 220,998 | +2.03(+0.44%) |
Dec 22, 2021 | 463.23 | 467.22 | 445.26 | 465.79 | 348,069 | +2.54(+0.55%) |
Dec 21, 2021 | 452.75 | 463.34 | 439.06 | 463.26 | 586,837 | +3.77(+0.82%) |
Dec 20, 2021 | 459.85 | 464.68 | 450.30 | 459.49 | 636,295 | -2.10(-0.45%) |
Dec 17, 2021 | 458.66 | 465.15 | 454.20 | 461.59 | 6,551,302 | +1.68(+0.36%) |
Dec 16, 2021 | 457.20 | 463.41 | 457.20 | 459.91 | 278,435 | +2.01(+0.44%) |
Dec 15, 2021 | 452.11 | 458.63 | 450.05 | 457.90 | 241,407 | +7.27(+1.61%) |
Dec 14, 2021 | 454.17 | 456.16 | 446.59 | 450.63 | 237,048 | -4.54(-1.00%) |
Dec 13, 2021 | 456.35 | 457.62 | 450.86 | 455.17 | 238,795 | +0.46(+0.10%) |
Dec 10, 2021 | 454.11 | 455.50 | 448.02 | 454.71 | 237,432 | +3.32(+0.74%) |
Dec 09, 2021 | 461.96 | 464.46 | 450.28 | 451.39 | 224,856 | -11.52(-2.49%) |
Dec 08, 2021 | 455.83 | 463.39 | 452.86 | 462.92 | 292,686 | +7.46(+1.64%) |
Dec 07, 2021 | 453.72 | 460.86 | 451.74 | 455.45 | 254,944 | +6.89(+1.54%) |
Dec 06, 2021 | 457.69 | 457.69 | 441.27 | 448.56 | 431,059 | -6.45(-1.42%) |
Dec 03, 2021 | 462.61 | 463.02 | 446.49 | 455.01 | 216,840 | -3.96(-0.86%) |
Dec 02, 2021 | 453.57 | 459.73 | 451.26 | 458.97 | 241,229 | +7.43(+1.65%) |
Dec 01, 2021 | 462.95 | 463.42 | 450.90 | 451.54 | 262,613 | -5.61(-1.23%) |
Nov 30, 2021 | 456.55 | 462.05 | 456.23 | 457.15 | 510,337 | -0.84(-0.18%) |
Nov 29, 2021 | 450.04 | 460.22 | 450.02 | 457.99 | 161,504 | +11.47(+2.57%) |
Nov 26, 2021 | 452.51 | 456.53 | 444.09 | 446.51 | 123,097 | -10.30(-2.26%) |
Nov 24, 2021 | 449.57 | 458.08 | 448.74 | 456.82 | 140,686 | +3.95(+0.87%) |
Nov 23, 2021 | 444.62 | 453.09 | 440.86 | 452.86 | 220,391 | +8.99(+2.03%) |
Nov 22, 2021 | 447.16 | 451.72 | 443.08 | 443.88 | 183,271 | -5.28(-1.18%) |
Nov 19, 2021 | 449.80 | 451.84 | 445.39 | 449.15 | 202,100 | -0.45(-0.10%) |
Nov 18, 2021 | 451.38 | 451.24 | 449.12 | 449.60 | 140,955 | +0.47(+0.10%) |
Nov 17, 2021 | 448.36 | 450.47 | 443.40 | 449.13 | 171,606 | +0.27(+0.06%) |
Nov 16, 2021 | 450.43 | 452.40 | 447.67 | 448.86 | 171,789 | -2.02(-0.45%) |
Nov 15, 2021 | 445.22 | 451.50 | 441.62 | 450.88 | 194,285 | +6.13(+1.38%) |
Nov 12, 2021 | 444.12 | 447.32 | 441.75 | 444.74 | 126,271 | -0.13(-0.03%) |
Nov 11, 2021 | 436.86 | 446.12 | 436.75 | 444.87 | 243,354 | +8.00(+1.83%) |
Nov 10, 2021 | 433.91 | 436.86 | 232,833 | +2.73(+0.63%) | ||
Nov 09, 2021 | 437.10 | 437.80 | 431.60 | 434.14 | 206,850 | -2.13(-0.49%) |
Nov 08, 2021 | 436.40 | 437.65 | 427.46 | 436.27 | 244,590 | +1.04(+0.24%) |
Nov 05, 2021 | 433.47 | 436.71 | 432.55 | 435.23 | 202,297 | +3.26(+0.76%) |
Nov 04, 2021 | 428.51 | 433.15 | 426.73 | 431.96 | 210,445 | +3.23(+0.75%) |
Nov 03, 2021 | 425.16 | 430.19 | 421.39 | 428.73 | 255,416 | +4.14(+0.97%) |
Nov 02, 2021 | 424.20 | 429.86 | 422.77 | 424.59 | 256,557 | +1.13(+0.27%) |