Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 397.47 | 406.13 | 405.84 | 1,829,520 | +8.41(+2.12%) | |
Jan 28, 2022 | 386.31 | 397.54 | 382.12 | 397.44 | 1,740,436 | +11.28(+2.92%) |
Jan 27, 2022 | 394.60 | 400.79 | 384.21 | 386.16 | 1,759,760 | -2.40(-0.62%) |
Jan 26, 2022 | 394.04 | 398.31 | 385.91 | 388.56 | 2,168,666 | -1.94(-0.50%) |
Jan 25, 2022 | 401.29 | 403.78 | 390.01 | 390.51 | 2,556,214 | -18.00(-4.41%) |
Jan 24, 2022 | 400.23 | 409.39 | 391.64 | 408.51 | 1,904,440 | +1.00(+0.24%) |
Jan 21, 2022 | 409.58 | 415.61 | 404.99 | 407.51 | 1,672,050 | -1.03(-0.25%) |
Jan 20, 2022 | 415.69 | 421.70 | 407.02 | 408.54 | 1,315,119 | -4.86(-1.17%) |
Jan 19, 2022 | 417.78 | 424.96 | 412.93 | 413.40 | 1,570,787 | -1.17(-0.28%) |
Jan 18, 2022 | 416.59 | 418.04 | 411.14 | 414.57 | 1,517,341 | -8.02(-1.90%) |
Jan 14, 2022 | 422.60 | 0 | -3.82(-0.90%) | |||
Jan 13, 2022 | 437.72 | 439.91 | 424.88 | 426.42 | 1,184,791 | -11.31(-2.58%) |
Jan 12, 2022 | 433.51 | 440.42 | 432.58 | 437.73 | 1,956,341 | +6.67(+1.55%) |
Jan 11, 2022 | 425.56 | 431.21 | 421.17 | 431.06 | 1,531,842 | +5.50(+1.29%) |
Jan 10, 2022 | 429.19 | 432.42 | 418.65 | 425.56 | 2,411,942 | -11.10(-2.54%) |
Jan 07, 2022 | 439.92 | 441.87 | 436.06 | 436.66 | 1,111,471 | -5.09(-1.15%) |
Jan 06, 2022 | 443.48 | 444.68 | 436.46 | 441.75 | 1,486,158 | -3.71(-0.83%) |
Jan 05, 2022 | 450.81 | 452.69 | 445.13 | 445.47 | 1,346,459 | -3.97(-0.88%) |
Jan 04, 2022 | 454.52 | 454.52 | 446.64 | 449.44 | 1,243,296 | -1.25(-0.28%) |
Jan 03, 2022 | 462.15 | 462.15 | 447.90 | 450.69 | 1,312,009 | -10.59(-2.29%) |
Dec 31, 2021 | 458.98 | 463.23 | 458.43 | 461.27 | 862,273 | +1.42(+0.31%) |
Dec 30, 2021 | 464.21 | 466.01 | 459.44 | 459.86 | 839,337 | -3.98(-0.86%) |
Dec 29, 2021 | 465.17 | 466.70 | 461.68 | 463.83 | 725,748 | -0.54(-0.12%) |
Dec 28, 2021 | 467.82 | 470.57 | 463.80 | 464.37 | 734,160 | -2.93(-0.63%) |
Dec 27, 2021 | 467.44 | 469.42 | 461.84 | 467.30 | 877,810 | +4.26(+0.92%) |
Dec 23, 2021 | 463.60 | 466.64 | 462.78 | 463.04 | 1,373,585 | +0.47(+0.10%) |
Dec 22, 2021 | 460.33 | 463.00 | 458.02 | 462.57 | 833,493 | +2.71(+0.59%) |
Dec 21, 2021 | 454.22 | 460.27 | 452.59 | 459.87 | 733,844 | +9.92(+2.20%) |
Dec 20, 2021 | 451.92 | 451.92 | 443.75 | 449.94 | 1,714,054 | -7.13(-1.56%) |
Dec 17, 2021 | 464.69 | 464.82 | 454.35 | 457.08 | 2,443,111 | -8.98(-1.93%) |
Dec 16, 2021 | 470.05 | 473.28 | 460.85 | 466.06 | 1,409,269 | -2.09(-0.45%) |
Dec 15, 2021 | 460.73 | 468.70 | 459.04 | 468.15 | 1,118,578 | +8.44(+1.83%) |
Dec 14, 2021 | 465.03 | 467.24 | 454.34 | 459.72 | 1,473,614 | -8.33(-1.78%) |
Dec 13, 2021 | 464.40 | 470.73 | 462.40 | 468.05 | 1,483,031 | +5.07(+1.10%) |
Dec 10, 2021 | 459.20 | 463.16 | 454.80 | 462.97 | 925,190 | +5.87(+1.29%) |
Dec 09, 2021 | 460.70 | 461.37 | 456.79 | 457.10 | 952,528 | -5.22(-1.13%) |
Dec 08, 2021 | 460.71 | 462.72 | 458.25 | 462.32 | 1,021,640 | +2.48(+0.54%) |
Dec 07, 2021 | 456.17 | 459.96 | 452.61 | 459.84 | 1,118,878 | +13.62(+3.05%) |
Dec 06, 2021 | 449.80 | 449.80 | 441.41 | 446.22 | 1,279,717 | +0.69(+0.16%) |
Dec 03, 2021 | 452.24 | 454.98 | 435.27 | 445.53 | 1,522,923 | -5.03(-1.12%) |
Dec 02, 2021 | 437.92 | 452.13 | 437.83 | 450.56 | 1,401,292 | +11.64(+2.65%) |
Dec 01, 2021 | 450.64 | 452.08 | 438.59 | 438.92 | 1,469,999 | -6.52(-1.46%) |
Nov 30, 2021 | 450.05 | 455.94 | 444.13 | 445.44 | 1,909,045 | -8.99(-1.98%) |
Nov 29, 2021 | 449.32 | 456.55 | 447.57 | 454.43 | 1,523,565 | +10.16(+2.29%) |
Nov 26, 2021 | 447.51 | 452.79 | 442.86 | 444.27 | 853,210 | -8.80(-1.94%) |
Nov 24, 2021 | 445.60 | 454.01 | 444.89 | 453.06 | 926,435 | +5.82(+1.30%) |
Nov 23, 2021 | 443.37 | 447.88 | 440.56 | 447.24 | 1,249,613 | +0.20(+0.05%) |
Nov 22, 2021 | 453.00 | 454.80 | 446.69 | 447.03 | 1,220,419 | -3.10(-0.69%) |
Nov 19, 2021 | 456.09 | 457.64 | 448.04 | 450.14 | 1,624,713 | -2.56(-0.56%) |
Nov 18, 2021 | 457.10 | 457.64 | 452.49 | 452.69 | 2,977,790 | -1.53(-0.34%) |
Nov 17, 2021 | 455.69 | 457.58 | 440.39 | 454.22 | 1,721,954 | -4.75(-1.04%) |
Nov 16, 2021 | 447.71 | 460.72 | 447.21 | 458.98 | 1,555,512 | +10.82(+2.41%) |
Nov 15, 2021 | 442.51 | 452.82 | 438.99 | 448.15 | 2,168,319 | +5.78(+1.31%) |
Nov 12, 2021 | 441.28 | 444.29 | 437.93 | 442.38 | 1,888,465 | +1.79(+0.41%) |
Nov 11, 2021 | 445.73 | 446.24 | 440.10 | 440.58 | 759,528 | -2.62(-0.59%) |
Nov 10, 2021 | 448.52 | 443.21 | 1,036,105 | -7.58(-1.68%) | ||
Nov 09, 2021 | 451.81 | 453.48 | 448.73 | 450.79 | 975,659 | +0.31(+0.07%) |
Nov 08, 2021 | 452.90 | 454.44 | 447.44 | 450.48 | 1,052,712 | +1.34(+0.30%) |
Nov 05, 2021 | 455.79 | 456.65 | 447.44 | 449.14 | 1,187,107 | -2.40(-0.53%) |
Nov 04, 2021 | 444.50 | 454.71 | 443.98 | 451.54 | 1,474,277 | +7.51(+1.69%) |
Nov 03, 2021 | 447.15 | 449.80 | 441.53 | 444.03 | 1,703,207 | -5.98(-1.33%) |
Nov 02, 2021 | 453.38 | 458.04 | 449.31 | 450.01 | 959,414 | -1.95(-0.43%) |