Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 760.63 | 760.63 | 720.93 | 743.90 | 203,390 | -19.23(-2.52%) |
Jan 27, 2022 | 761.59 | 780.75 | 750.68 | 763.13 | 302,818 | +8.98(+1.19%) |
Jan 26, 2022 | 818.31 | 818.31 | 743.89 | 754.15 | 469,641 | -48.66(-6.06%) |
Jan 25, 2022 | 803.89 | 818.92 | 783.73 | 802.81 | 168,059 | -15.53(-1.90%) |
Jan 24, 2022 | 806.33 | 822.44 | 779.62 | 818.34 | 177,959 | -4.94(-0.60%) |
Jan 21, 2022 | 838.90 | 852.08 | 817.57 | 823.28 | 124,427 | -25.28(-2.98%) |
Jan 20, 2022 | 890.02 | 906.48 | 848.16 | 848.56 | 200,523 | -41.25(-4.64%) |
Jan 19, 2022 | 897.56 | 897.56 | 874.21 | 889.81 | 203,259 | -7.62(-0.85%) |
Jan 18, 2022 | 899.93 | 905.12 | 887.74 | 897.43 | 163,053 | -0.44(-0.05%) |
Jan 14, 2022 | 897.86 | 0 | +12.81(+1.45%) | |||
Jan 13, 2022 | 894.37 | 911.24 | 882.35 | 885.05 | 125,240 | -10.05(-1.12%) |
Jan 12, 2022 | 890.85 | 900.86 | 886.42 | 895.10 | 97,922 | +1.45(+0.16%) |
Jan 11, 2022 | 899.19 | 909.36 | 886.87 | 893.65 | 152,501 | -4.19(-0.47%) |
Jan 10, 2022 | 901.99 | 908.09 | 886.64 | 897.84 | 263,362 | -0.08(-0.01%) |
Jan 07, 2022 | 860.70 | 899.27 | 860.16 | 897.92 | 211,246 | +35.49(+4.11%) |
Jan 06, 2022 | 836.99 | 869.89 | 829.93 | 862.43 | 315,639 | +30.98(+3.73%) |
Jan 05, 2022 | 882.59 | 882.59 | 828.47 | 831.46 | 335,238 | -45.30(-5.17%) |
Jan 04, 2022 | 871.71 | 939.18 | 858.35 | 876.75 | 401,306 | +24.74(+2.90%) |
Jan 03, 2022 | 829.14 | 869.09 | 826.81 | 852.02 | 1,287,408 | +29.65(+3.61%) |
Dec 31, 2021 | 804.10 | 827.50 | 796.46 | 822.37 | 143,399 | +18.65(+2.32%) |
Dec 30, 2021 | 827.58 | 830.28 | 801.59 | 803.72 | 108,102 | -21.58(-2.62%) |
Dec 29, 2021 | 839.37 | 839.37 | 813.95 | 825.30 | 171,035 | -18.77(-2.22%) |
Dec 28, 2021 | 848.65 | 855.80 | 842.76 | 844.07 | 64,831 | -8.46(-0.99%) |
Dec 27, 2021 | 854.20 | 862.45 | 848.85 | 852.53 | 52,845 | -4.03(-0.47%) |
Dec 23, 2021 | 857.01 | 861.47 | 847.30 | 856.57 | 79,496 | +6.72(+0.79%) |
Dec 22, 2021 | 835.22 | 851.56 | 835.00 | 849.85 | 93,243 | +12.01(+1.43%) |
Dec 21, 2021 | 822.70 | 841.55 | 821.07 | 837.84 | 125,089 | +20.27(+2.48%) |
Dec 20, 2021 | 807.38 | 817.57 | 773.00 | 817.57 | 326,643 | +58.45(+7.70%) |
Dec 17, 2021 | 774.50 | 783.43 | 749.68 | 759.12 | 113,604 | -19.34(-2.48%) |
Dec 16, 2021 | 787.80 | 806.32 | 778.47 | 778.47 | 42,059 | -1.43(-0.18%) |
Dec 15, 2021 | 773.89 | 789.23 | 758.29 | 779.89 | 51,937 | +14.85(+1.94%) |
Dec 14, 2021 | 761.38 | 776.12 | 761.38 | 765.05 | 39,929 | +2.08(+0.27%) |
Dec 13, 2021 | 788.22 | 790.23 | 761.42 | 762.97 | 80,557 | -38.76(-4.83%) |
Dec 10, 2021 | 817.10 | 820.89 | 795.55 | 801.73 | 41,585 | -6.60(-0.82%) |
Dec 09, 2021 | 808.06 | 811.55 | 803.38 | 808.33 | 28,321 | -6.99(-0.86%) |
Dec 08, 2021 | 812.18 | 816.53 | 790.38 | 815.31 | 32,930 | +6.56(+0.81%) |
Dec 07, 2021 | 802.40 | 819.63 | 799.59 | 808.75 | 35,858 | +12.22(+1.53%) |
Dec 06, 2021 | 792.50 | 816.20 | 788.64 | 796.53 | 53,795 | +15.06(+1.93%) |
Dec 03, 2021 | 797.27 | 797.27 | 775.60 | 781.47 | 40,729 | -12.95(-1.63%) |
Dec 02, 2021 | 785.86 | 808.41 | 785.86 | 794.42 | 50,159 | +16.26(+2.09%) |
Dec 01, 2021 | 811.48 | 822.27 | 778.16 | 778.16 | 43,998 | -18.58(-2.33%) |
Nov 30, 2021 | 812.83 | 812.83 | 796.37 | 796.74 | 39,734 | -25.38(-3.09%) |
Nov 29, 2021 | 840.44 | 840.44 | 817.80 | 822.12 | 46,004 | -6.49(-0.78%) |
Nov 26, 2021 | 844.33 | 844.33 | 811.94 | 828.61 | 40,650 | -44.94(-5.14%) |
Nov 24, 2021 | 878.70 | 882.98 | 868.12 | 873.55 | 41,921 | -4.02(-0.46%) |
Nov 23, 2021 | 863.47 | 888.07 | 860.29 | 877.58 | 64,251 | +15.41(+1.79%) |
Nov 22, 2021 | 823.51 | 870.49 | 821.54 | 862.17 | 91,420 | +50.61(+6.24%) |
Nov 19, 2021 | 809.65 | 816.71 | 796.76 | 811.56 | 69,394 | -7.44(-0.91%) |
Nov 18, 2021 | 812.14 | 822.59 | 817.55 | 819.00 | 67,699 | +3.16(+0.39%) |
Nov 17, 2021 | 828.47 | 828.47 | 805.58 | 815.84 | 60,234 | -20.74(-2.48%) |
Nov 16, 2021 | 839.97 | 840.80 | 827.49 | 836.58 | 59,285 | -1.33(-0.16%) |
Nov 15, 2021 | 831.31 | 839.59 | 828.87 | 837.91 | 31,700 | +9.43(+1.14%) |
Nov 12, 2021 | 839.05 | 842.20 | 814.80 | 828.47 | 62,121 | -7.43(-0.89%) |
Nov 11, 2021 | 828.71 | 836.57 | 819.49 | 835.91 | 54,831 | +10.81(+1.31%) |
Nov 10, 2021 | 834.17 | 825.09 | 65,026 | -3.67(-0.44%) | ||
Nov 09, 2021 | 838.41 | 839.88 | 824.69 | 828.76 | 55,498 | -14.95(-1.77%) |
Nov 08, 2021 | 849.43 | 855.05 | 837.92 | 843.71 | 61,744 | +0.65(+0.08%) |
Nov 05, 2021 | 837.45 | 849.81 | 835.57 | 843.05 | 32,243 | +12.45(+1.50%) |
Nov 04, 2021 | 844.43 | 856.48 | 817.99 | 830.60 | 55,557 | -13.25(-1.57%) |
Nov 03, 2021 | 824.07 | 843.88 | 819.12 | 843.85 | 56,615 | +16.83(+2.03%) |
Nov 02, 2021 | 839.98 | 840.55 | 813.99 | 827.03 | 62,858 | -12.43(-1.48%) |