Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 599.56 | 577.87 | 582.86 | 5,152 | -4.42(-0.75%) | |
Jan 28, 2022 | 564.44 | 587.28 | 563.47 | 587.28 | 7,050 | +2.59(+0.44%) |
Jan 27, 2022 | 578.85 | 589.90 | 578.85 | 584.69 | 3,859 | -1.37(-0.23%) |
Jan 26, 2022 | 604.61 | 619.33 | 584.89 | 586.05 | 5,348 | -15.23(-2.53%) |
Jan 25, 2022 | 629.22 | 629.22 | 601.28 | 601.28 | 11,030 | -24.98(-3.99%) |
Jan 24, 2022 | 597.79 | 626.27 | 595.86 | 626.27 | 9,594 | +32.16(+5.41%) |
Jan 21, 2022 | 606.35 | 608.84 | 594.11 | 594.11 | 6,161 | -18.20(-2.97%) |
Jan 20, 2022 | 612.31 | 612.31 | 612.31 | 612.31 | 1,890 | -25.09(-3.94%) |
Jan 19, 2022 | 633.61 | 637.40 | 633.61 | 637.40 | 2,260 | +1.98(+0.31%) |
Jan 18, 2022 | 651.28 | 656.62 | 635.41 | 635.41 | 3,958 | -31.28(-4.69%) |
Jan 14, 2022 | 666.69 | 0 | +21.10(+3.27%) | |||
Jan 13, 2022 | 649.34 | 653.49 | 645.59 | 645.59 | 2,652 | -12.06(-1.83%) |
Jan 12, 2022 | 657.65 | 657.65 | 657.65 | 657.65 | 2,060 | +5.13(+0.79%) |
Jan 11, 2022 | 655.16 | 655.16 | 649.86 | 652.52 | 3,371 | +0.22(+0.03%) |
Jan 10, 2022 | 630.88 | 652.30 | 630.88 | 652.30 | 3,500 | +7.43(+1.15%) |
Jan 07, 2022 | 644.87 | 644.87 | 644.87 | 644.87 | 1,553 | -3.18(-0.49%) |
Jan 06, 2022 | 651.88 | 651.88 | 648.04 | 648.04 | 1,895 | +1.07(+0.17%) |
Jan 05, 2022 | 682.82 | 682.82 | 646.98 | 646.98 | 3,584 | -20.42(-3.06%) |
Jan 04, 2022 | 669.54 | 669.54 | 660.93 | 667.40 | 2,386 | -9.72(-1.44%) |
Jan 03, 2022 | 664.76 | 677.74 | 661.93 | 677.12 | 4,972 | -1.52(-0.22%) |
Dec 31, 2021 | 698.93 | 698.93 | 678.64 | 678.64 | 2,041 | +4.81(+0.71%) |
Dec 30, 2021 | 682.59 | 682.59 | 673.83 | 673.83 | 2,531 | +4.02(+0.60%) |
Dec 29, 2021 | 686.98 | 686.98 | 664.56 | 669.80 | 5,640 | -18.99(-2.76%) |
Dec 28, 2021 | 689.61 | 705.21 | 679.38 | 688.79 | 5,442 | +1.87(+0.27%) |
Dec 27, 2021 | 640.24 | 697.95 | 637.98 | 686.92 | 8,291 | +52.02(+8.19%) |
Dec 23, 2021 | 629.91 | 634.90 | 620.00 | 634.90 | 3,737 | +8.97(+1.43%) |
Dec 22, 2021 | 597.87 | 633.19 | 597.87 | 625.93 | 6,864 | -47.97(-7.12%) |
Dec 21, 2021 | 683.38 | 687.40 | 670.53 | 673.89 | 7,930 | -9.56(-1.40%) |
Dec 20, 2021 | 666.36 | 758.64 | 666.36 | 683.46 | 10,693 | +24.94(+3.79%) |
Dec 17, 2021 | 633.22 | 658.52 | 628.59 | 658.52 | 10,017 | +27.45(+4.35%) |
Dec 16, 2021 | 660.84 | 660.84 | 631.07 | 631.07 | 5,536 | -22.94(-3.51%) |
Dec 15, 2021 | 646.05 | 657.56 | 639.26 | 654.01 | 7,251 | +6.80(+1.05%) |
Dec 14, 2021 | 653.71 | 658.03 | 638.54 | 647.22 | 7,181 | -13.23(-2.00%) |
Dec 13, 2021 | 661.77 | 666.23 | 657.14 | 660.45 | 5,313 | -12.03(-1.79%) |
Dec 10, 2021 | 678.01 | 678.01 | 672.48 | 672.48 | 5,921 | -2.41(-0.36%) |
Dec 09, 2021 | 668.92 | 680.03 | 664.30 | 674.89 | 11,441 | +12.18(+1.84%) |
Dec 08, 2021 | 662.71 | 662.71 | 662.71 | 662.71 | 1,878 | -12.86(-1.90%) |
Dec 07, 2021 | 680.28 | 687.39 | 675.57 | 675.57 | 4,009 | -6.72(-0.98%) |
Dec 06, 2021 | 686.22 | 689.62 | 675.85 | 682.29 | 7,695 | +10.41(+1.55%) |
Dec 03, 2021 | 714.64 | 714.64 | 668.15 | 671.88 | 3,888 | -16.48(-2.39%) |
Dec 02, 2021 | 674.53 | 688.37 | 674.53 | 688.37 | 2,472 | +17.33(+2.58%) |
Dec 01, 2021 | 678.74 | 678.74 | 671.03 | 671.03 | 3,380 | -12.51(-1.83%) |
Nov 30, 2021 | 685.56 | 685.56 | 677.76 | 683.54 | 7,914 | -0.25(-0.04%) |
Nov 29, 2021 | 683.79 | 683.79 | 683.79 | 683.79 | 2,404 | -22.08(-3.13%) |
Nov 26, 2021 | 734.49 | 734.49 | 705.87 | 705.87 | 4,580 | -25.25(-3.45%) |
Nov 24, 2021 | 731.12 | 731.12 | 731.12 | 731.12 | 1,547 | -4.32(-0.59%) |
Nov 23, 2021 | 722.47 | 735.45 | 713.57 | 735.45 | 8,471 | +4.60(+0.63%) |
Nov 22, 2021 | 729.98 | 730.85 | 729.98 | 730.85 | 3,428 | +2.66(+0.37%) |
Nov 19, 2021 | 744.52 | 744.52 | 728.19 | 728.19 | 4,407 | -26.80(-3.55%) |
Nov 18, 2021 | 747.59 | 758.48 | 753.07 | 754.98 | 2,870 | +14.73(+1.99%) |
Nov 17, 2021 | 744.28 | 744.28 | 740.26 | 740.26 | 2,056 | -8.75(-1.17%) |
Nov 16, 2021 | 753.57 | 753.57 | 749.00 | 749.00 | 2,572 | -1.92(-0.26%) |
Nov 15, 2021 | 750.81 | 750.92 | 748.89 | 750.92 | 2,653 | -13.71(-1.79%) |
Nov 12, 2021 | 767.32 | 767.32 | 764.63 | 764.63 | 1,759 | -0.59(-0.08%) |
Nov 11, 2021 | 765.23 | 765.23 | 765.23 | 765.23 | 2,089 | -3.15(-0.41%) |
Nov 10, 2021 | 773.49 | 768.38 | 4,704 | -1.63(-0.21%) | ||
Nov 09, 2021 | 758.49 | 771.30 | 748.89 | 770.01 | 5,054 | +15.36(+2.04%) |
Nov 08, 2021 | 754.65 | 754.65 | 754.65 | 754.65 | 1,915 | +4.14(+0.55%) |
Nov 05, 2021 | 748.89 | 757.53 | 748.89 | 750.51 | 4,103 | +8.25(+1.11%) |
Nov 04, 2021 | 737.37 | 744.48 | 737.37 | 742.26 | 2,595 | -2.79(-0.37%) |
Nov 03, 2021 | 739.29 | 755.87 | 739.29 | 745.05 | 5,819 | +6.24(+0.84%) |
Nov 02, 2021 | 718.60 | 739.57 | 718.60 | 738.81 | 7,150 | +27.39(+3.85%) |