Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 355.76 | 378.49 | 378.04 | 2,282,304 | +21.97(+6.17%) | |
Jan 28, 2022 | 342.38 | 356.36 | 334.11 | 356.08 | 2,174,355 | +4.71(+1.34%) |
Jan 27, 2022 | 364.96 | 367.92 | 348.60 | 351.37 | 3,167,944 | -18.26(-4.94%) |
Jan 26, 2022 | 372.71 | 386.56 | 363.39 | 369.62 | 2,448,714 | +10.19(+2.83%) |
Jan 25, 2022 | 367.11 | 370.98 | 358.99 | 359.44 | 1,833,713 | -20.38(-5.37%) |
Jan 24, 2022 | 357.09 | 382.22 | 352.44 | 379.82 | 3,409,069 | +17.55(+4.84%) |
Jan 21, 2022 | 368.09 | 377.30 | 359.95 | 362.27 | 1,992,314 | -9.95(-2.67%) |
Jan 20, 2022 | 388.46 | 395.87 | 371.30 | 372.23 | 1,624,864 | -9.62(-2.52%) |
Jan 19, 2022 | 405.72 | 409.69 | 381.51 | 381.85 | 1,556,275 | -19.22(-4.79%) |
Jan 18, 2022 | 424.54 | 424.54 | 400.12 | 401.07 | 1,760,978 | -31.10(-7.20%) |
Jan 14, 2022 | 432.17 | 0 | +22.84(+5.58%) | |||
Jan 13, 2022 | 433.38 | 443.94 | 408.29 | 409.32 | 2,358,395 | -12.02(-2.85%) |
Jan 12, 2022 | 417.23 | 424.39 | 417.23 | 421.35 | 1,248,721 | +8.01(+1.94%) |
Jan 11, 2022 | 402.90 | 413.59 | 398.66 | 413.34 | 1,048,705 | +6.68(+1.64%) |
Jan 10, 2022 | 398.38 | 407.42 | 393.03 | 406.65 | 1,380,941 | +1.77(+0.44%) |
Jan 07, 2022 | 417.42 | 422.97 | 404.19 | 404.89 | 1,189,319 | -14.87(-3.54%) |
Jan 06, 2022 | 408.50 | 422.50 | 405.72 | 419.76 | 1,306,202 | +11.15(+2.73%) |
Jan 05, 2022 | 419.70 | 422.54 | 407.58 | 408.61 | 1,208,257 | -10.20(-2.43%) |
Jan 04, 2022 | 421.85 | 424.24 | 405.56 | 418.80 | 993,593 | -3.74(-0.88%) |
Jan 03, 2022 | 418.71 | 423.08 | 413.34 | 422.54 | 1,075,271 | +4.84(+1.16%) |
Dec 31, 2021 | 415.56 | 419.47 | 414.94 | 417.71 | 540,785 | +2.94(+0.71%) |
Dec 30, 2021 | 422.89 | 423.43 | 414.00 | 414.76 | 632,941 | -7.77(-1.84%) |
Dec 29, 2021 | 420.30 | 426.25 | 419.08 | 422.53 | 632,111 | +2.85(+0.68%) |
Dec 28, 2021 | 428.81 | 429.68 | 417.91 | 419.69 | 774,238 | -7.79(-1.82%) |
Dec 27, 2021 | 410.05 | 428.82 | 409.84 | 427.48 | 1,341,502 | +18.85(+4.61%) |
Dec 23, 2021 | 403.26 | 412.25 | 403.06 | 408.63 | 904,036 | +7.33(+1.83%) |
Dec 22, 2021 | 394.56 | 401.46 | 391.91 | 401.29 | 740,979 | +3.70(+0.93%) |
Dec 21, 2021 | 397.59 | 400.31 | 389.49 | 397.59 | 2,334,363 | +23.21(+6.20%) |
Dec 20, 2021 | 374.75 | 381.79 | 370.62 | 374.38 | 1,905,143 | -5.88(-1.55%) |
Dec 17, 2021 | 384.91 | 386.02 | 375.84 | 380.26 | 3,362,791 | -5.59(-1.45%) |
Dec 16, 2021 | 402.06 | 403.02 | 383.70 | 385.85 | 2,375,081 | -12.24(-3.07%) |
Dec 15, 2021 | 388.89 | 399.67 | 381.44 | 398.09 | 2,251,189 | +10.15(+2.62%) |
Dec 14, 2021 | 384.38 | 390.70 | 382.81 | 387.94 | 1,022,841 | -0.28(-0.07%) |
Dec 13, 2021 | 398.85 | 398.92 | 385.39 | 388.22 | 1,213,983 | -10.62(-2.66%) |
Dec 10, 2021 | 403.20 | 405.51 | 392.44 | 398.85 | 858,546 | +1.28(+0.32%) |
Dec 09, 2021 | 406.19 | 408.00 | 397.03 | 397.56 | 1,124,006 | -11.57(-2.83%) |
Dec 08, 2021 | 406.50 | 410.13 | 401.38 | 409.13 | 980,447 | +2.07(+0.51%) |
Dec 07, 2021 | 394.84 | 408.35 | 394.06 | 407.06 | 1,387,506 | +19.05(+4.91%) |
Dec 06, 2021 | 391.30 | 391.79 | 378.92 | 388.01 | 1,322,471 | -1.12(-0.29%) |
Dec 03, 2021 | 395.87 | 399.06 | 383.23 | 389.12 | 1,352,070 | -1.80(-0.46%) |
Dec 02, 2021 | 396.93 | 403.88 | 389.64 | 390.92 | 1,656,583 | -9.37(-2.34%) |
Dec 01, 2021 | 403.27 | 415.87 | 396.41 | 400.29 | 1,685,733 | +3.93(+0.99%) |
Nov 30, 2021 | 400.76 | 406.36 | 394.12 | 396.36 | 1,594,612 | -5.55(-1.38%) |
Nov 29, 2021 | 391.19 | 402.65 | 387.45 | 401.91 | 1,116,658 | +14.45(+3.73%) |
Nov 26, 2021 | 394.98 | 398.27 | 385.59 | 387.45 | 778,763 | -13.93(-3.47%) |
Nov 24, 2021 | 398.56 | 401.43 | 389.55 | 401.38 | 752,222 | +1.28(+0.32%) |
Nov 23, 2021 | 395.40 | 400.47 | 389.24 | 400.10 | 1,196,087 | +3.96(+1.00%) |
Nov 22, 2021 | 411.69 | 414.91 | 395.64 | 396.14 | 1,651,943 | -14.06(-3.43%) |
Nov 19, 2021 | 409.86 | 414.53 | 408.73 | 410.20 | 768,506 | -0.84(-0.20%) |
Nov 18, 2021 | 410.64 | 411.08 | 405.32 | 411.04 | 914,054 | +3.30(+0.81%) |
Nov 17, 2021 | 409.61 | 411.82 | 405.55 | 407.73 | 1,519,977 | -3.26(-0.79%) |
Nov 16, 2021 | 401.10 | 411.79 | 399.31 | 411.00 | 1,152,889 | +9.85(+2.45%) |
Nov 15, 2021 | 405.95 | 406.77 | 398.69 | 401.15 | 673,601 | -0.21(-0.05%) |
Nov 12, 2021 | 400.57 | 405.31 | 397.98 | 401.36 | 646,032 | +1.50(+0.37%) |
Nov 11, 2021 | 397.37 | 401.25 | 395.23 | 399.87 | 640,192 | +8.18(+2.09%) |
Nov 10, 2021 | 397.20 | 391.69 | 1,207,310 | -12.36(-3.06%) | ||
Nov 09, 2021 | 400.00 | 404.53 | 397.57 | 404.05 | 864,813 | +4.14(+1.03%) |
Nov 08, 2021 | 403.70 | 406.20 | 397.74 | 399.92 | 1,286,976 | -3.77(-0.93%) |
Nov 05, 2021 | 397.47 | 405.30 | 392.93 | 403.68 | 1,709,044 | +7.41(+1.87%) |
Nov 04, 2021 | 381.74 | 396.82 | 381.35 | 396.27 | 1,758,364 | +14.93(+3.91%) |
Nov 03, 2021 | 377.79 | 381.54 | 371.07 | 381.35 | 1,276,898 | +4.77(+1.27%) |
Nov 02, 2021 | 369.11 | 376.65 | 369.08 | 376.58 | 1,224,751 | +8.22(+2.23%) |