Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 518.98 | 534.94 | 534.30 | 3,991,715 | +16.14(+3.11%) | |
Jan 28, 2022 | 494.09 | 519.00 | 480.62 | 518.16 | 4,341,344 | +25.11(+5.09%) |
Jan 27, 2022 | 508.94 | 513.23 | 485.62 | 493.05 | 5,865,677 | -7.76(-1.55%) |
Jan 26, 2022 | 514.00 | 520.49 | 494.22 | 500.81 | 4,447,648 | -1.91(-0.38%) |
Jan 25, 2022 | 505.51 | 514.26 | 500.01 | 502.72 | 4,044,988 | -16.94(-3.26%) |
Jan 24, 2022 | 491.07 | 520.43 | 483.31 | 519.66 | 7,538,166 | +19.75(+3.95%) |
Jan 21, 2022 | 508.50 | 513.86 | 499.27 | 499.91 | 4,276,096 | -10.94(-2.14%) |
Jan 20, 2022 | 522.38 | 532.02 | 509.64 | 510.85 | 3,204,874 | -5.73(-1.11%) |
Jan 19, 2022 | 516.48 | 528.92 | 515.30 | 516.58 | 3,082,830 | +3.24(+0.63%) |
Jan 18, 2022 | 510.39 | 519.39 | 504.98 | 513.34 | 3,461,107 | -7.26(-1.39%) |
Jan 14, 2022 | 520.60 | 0 | +3.70(+0.72%) | |||
Jan 13, 2022 | 532.22 | 535.26 | 516.32 | 516.90 | 3,404,094 | -15.47(-2.91%) |
Jan 12, 2022 | 533.09 | 541.59 | 529.28 | 532.37 | 2,900,512 | +2.48(+0.47%) |
Jan 11, 2022 | 525.55 | 535.18 | 520.98 | 529.89 | 3,422,376 | +4.06(+0.77%) |
Jan 10, 2022 | 500.00 | 526.58 | 497.01 | 525.83 | 5,427,885 | +15.13(+2.96%) |
Jan 07, 2022 | 513.66 | 520.42 | 504.00 | 510.70 | 3,605,422 | -3.42(-0.67%) |
Jan 06, 2022 | 510.00 | 526.31 | 508.20 | 514.12 | 3,911,464 | -0.31(-0.06%) |
Jan 05, 2022 | 535.00 | 538.75 | 514.00 | 514.43 | 7,390,091 | -39.57(-7.14%) |
Jan 04, 2022 | 563.90 | 564.30 | 541.31 | 554.00 | 4,338,676 | -10.37(-1.84%) |
Jan 03, 2022 | 566.65 | 575.68 | 553.27 | 564.37 | 2,862,718 | -2.69(-0.47%) |
Dec 31, 2021 | 570.00 | 570.17 | 565.07 | 567.06 | 1,581,578 | -3.47(-0.61%) |
Dec 30, 2021 | 570.57 | 578.99 | 566.04 | 570.53 | 1,563,881 | +1.24(+0.22%) |
Dec 29, 2021 | 573.33 | 576.96 | 562.78 | 569.29 | 2,497,987 | -0.07(-0.01%) |
Dec 28, 2021 | 582.84 | 582.88 | 568.35 | 569.36 | 2,107,785 | -8.32(-1.44%) |
Dec 27, 2021 | 575.04 | 580.88 | 572.09 | 577.68 | 1,980,072 | +8.06(+1.41%) |
Dec 23, 2021 | 568.96 | 572.55 | 566.16 | 569.62 | 2,147,722 | +5.64(+1.00%) |
Dec 22, 2021 | 560.30 | 564.92 | 552.24 | 563.98 | 4,609,300 | +6.25(+1.12%) |
Dec 21, 2021 | 550.91 | 559.89 | 538.05 | 557.73 | 4,106,761 | +7.96(+1.45%) |
Dec 20, 2021 | 545.61 | 557.27 | 543.50 | 549.77 | 3,438,980 | -6.87(-1.23%) |
Dec 17, 2021 | 566.09 | 566.99 | 545.13 | 556.64 | 8,014,024 | -9.45(-1.67%) |
Dec 16, 2021 | 578.40 | 591.58 | 556.15 | 566.09 | 10,953,666 | -64.24(-10.19%) |
Dec 15, 2021 | 615.96 | 631.25 | 604.62 | 630.33 | 4,282,380 | +15.47(+2.52%) |
Dec 14, 2021 | 635.36 | 636.00 | 599.23 | 614.86 | 5,931,149 | -43.44(-6.60%) |
Dec 13, 2021 | 652.77 | 675.21 | 650.98 | 658.30 | 3,796,390 | +3.85(+0.59%) |
Dec 10, 2021 | 638.13 | 654.97 | 635.10 | 654.45 | 2,872,975 | +21.88(+3.46%) |
Dec 09, 2021 | 650.92 | 655.72 | 630.88 | 632.57 | 2,550,183 | -20.53(-3.14%) |
Dec 08, 2021 | 647.30 | 654.65 | 641.61 | 653.10 | 2,415,771 | +3.14(+0.48%) |
Dec 07, 2021 | 644.19 | 655.22 | 640.05 | 649.96 | 3,940,239 | +27.92(+4.49%) |
Dec 06, 2021 | 617.47 | 625.90 | 605.73 | 622.04 | 3,169,953 | +5.51(+0.89%) |
Dec 03, 2021 | 658.10 | 662.09 | 604.30 | 616.53 | 6,776,841 | -55.35(-8.24%) |
Dec 02, 2021 | 655.95 | 674.85 | 653.62 | 671.88 | 2,673,767 | +14.47(+2.20%) |
Dec 01, 2021 | 676.00 | 678.78 | 656.28 | 657.41 | 2,831,798 | -12.44(-1.86%) |
Nov 30, 2021 | 687.22 | 694.89 | 667.83 | 669.85 | 4,702,405 | -17.64(-2.57%) |
Nov 29, 2021 | 668.00 | 691.36 | 666.72 | 687.49 | 2,727,748 | +17.62(+2.63%) |
Nov 26, 2021 | 670.25 | 684.00 | 659.68 | 669.87 | 2,203,960 | +1.55(+0.23%) |
Nov 24, 2021 | 655.83 | 668.87 | 647.14 | 668.32 | 2,426,821 | +3.16(+0.48%) |
Nov 23, 2021 | 662.70 | 667.57 | 656.50 | 665.16 | 2,502,805 | -8.41(-1.25%) |
Nov 22, 2021 | 696.28 | 699.54 | 672.66 | 673.57 | 2,284,786 | -14.80(-2.15%) |
Nov 19, 2021 | 681.26 | 699.50 | 678.91 | 688.37 | 3,093,812 | +17.41(+2.59%) |
Nov 18, 2021 | 670.62 | 671.61 | 669.72 | 670.96 | 1,493,960 | +0.29(+0.04%) |
Nov 17, 2021 | 671.76 | 672.74 | 662.84 | 670.67 | 1,218,434 | -0.36(-0.05%) |
Nov 16, 2021 | 659.14 | 673.75 | 658.99 | 671.03 | 1,384,265 | +11.30(+1.71%) |
Nov 15, 2021 | 658.37 | 663.66 | 655.19 | 659.73 | 1,076,913 | +2.13(+0.32%) |
Nov 12, 2021 | 649.01 | 658.47 | 647.16 | 657.60 | 1,286,806 | +14.43(+2.24%) |
Nov 11, 2021 | 649.61 | 652.57 | 642.10 | 643.17 | 1,271,062 | -4.33(-0.67%) |
Nov 10, 2021 | 663.20 | 647.50 | 2,037,363 | -20.42(-3.06%) | ||
Nov 09, 2021 | 667.69 | 669.66 | 663.00 | 667.92 | 1,127,302 | +1.90(+0.29%) |
Nov 08, 2021 | 666.56 | 668.25 | 661.40 | 666.02 | 1,497,219 | +3.30(+0.50%) |
Nov 05, 2021 | 676.74 | 677.76 | 661.11 | 662.72 | 2,517,646 | -11.36(-1.69%) |
Nov 04, 2021 | 659.44 | 676.08 | 657.75 | 674.08 | 2,480,002 | +18.90(+2.88%) |
Nov 03, 2021 | 645.52 | 656.50 | 640.00 | 655.18 | 1,970,131 | +14.78(+2.31%) |
Nov 02, 2021 | 641.12 | 647.74 | 639.23 | 640.40 | 1,769,225 | +0.20(+0.03%) |