Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 319.31 | 329.14 | 328.64 | 3,570,132 | +7.11(+2.21%) | |
Jan 28, 2022 | 312.94 | 321.67 | 308.97 | 321.54 | 4,008,835 | +5.54(+1.75%) |
Jan 27, 2022 | 320.30 | 323.17 | 312.93 | 316.00 | 2,777,435 | -1.53(-0.48%) |
Jan 26, 2022 | 321.16 | 324.75 | 313.72 | 317.53 | 4,037,081 | +1.05(+0.33%) |
Jan 25, 2022 | 313.06 | 317.61 | 306.62 | 316.48 | 4,266,593 | -1.71(-0.54%) |
Jan 24, 2022 | 312.56 | 318.81 | 302.28 | 318.18 | 7,090,640 | -0.48(-0.15%) |
Jan 21, 2022 | 320.18 | 323.37 | 315.71 | 318.67 | 5,292,679 | -3.88(-1.20%) |
Jan 20, 2022 | 323.29 | 330.96 | 320.73 | 322.55 | 4,958,741 | +0.72(+0.22%) |
Jan 19, 2022 | 332.04 | 333.31 | 320.96 | 321.83 | 7,997,762 | -5.19(-1.59%) |
Jan 18, 2022 | 333.61 | 335.03 | 321.74 | 327.02 | 14,163,466 | -25.96(-7.36%) |
Jan 14, 2022 | 352.98 | 0 | -9.14(-2.52%) | |||
Jan 13, 2022 | 365.13 | 367.73 | 361.14 | 362.11 | 2,692,158 | +0.45(+0.13%) |
Jan 12, 2022 | 373.64 | 374.46 | 360.04 | 361.66 | 4,483,313 | -11.80(-3.16%) |
Jan 11, 2022 | 370.87 | 373.73 | 367.22 | 373.46 | 1,887,965 | +3.59(+0.97%) |
Jan 10, 2022 | 371.86 | 374.69 | 365.28 | 369.87 | 3,245,799 | +1.54(+0.42%) |
Jan 07, 2022 | 368.48 | 371.15 | 365.57 | 368.33 | 2,547,660 | +0.54(+0.15%) |
Jan 06, 2022 | 371.56 | 371.75 | 358.07 | 367.79 | 3,194,681 | -1.58(-0.43%) |
Jan 05, 2022 | 379.72 | 382.37 | 368.68 | 369.37 | 3,742,638 | -8.20(-2.17%) |
Jan 04, 2022 | 372.70 | 380.16 | 371.73 | 377.57 | 4,225,043 | +11.26(+3.07%) |
Jan 03, 2022 | 360.45 | 369.99 | 358.91 | 366.31 | 3,598,492 | +11.84(+3.34%) |
Dec 31, 2021 | 356.74 | 358.54 | 352.88 | 354.47 | 1,728,122 | -2.75(-0.77%) |
Dec 30, 2021 | 359.29 | 361.17 | 356.92 | 357.22 | 1,251,140 | -0.63(-0.18%) |
Dec 29, 2021 | 359.49 | 360.87 | 356.20 | 357.85 | 1,431,193 | -1.31(-0.36%) |
Dec 28, 2021 | 360.38 | 362.61 | 357.88 | 359.16 | 1,649,245 | -0.40(-0.11%) |
Dec 27, 2021 | 358.58 | 360.55 | 356.74 | 359.56 | 1,543,733 | +2.78(+0.78%) |
Dec 23, 2021 | 355.62 | 359.16 | 355.42 | 356.78 | 1,752,836 | +2.51(+0.71%) |
Dec 22, 2021 | 352.50 | 355.82 | 351.43 | 354.27 | 1,605,056 | +1.86(+0.53%) |
Dec 21, 2021 | 348.80 | 354.04 | 347.25 | 352.40 | 3,175,447 | +8.07(+2.34%) |
Dec 20, 2021 | 347.96 | 348.05 | 339.74 | 344.33 | 4,021,924 | -9.44(-2.67%) |
Dec 17, 2021 | 360.64 | 364.77 | 352.69 | 353.77 | 7,663,970 | -14.43(-3.92%) |
Dec 16, 2021 | 366.13 | 370.49 | 363.04 | 368.20 | 3,857,649 | +6.91(+1.91%) |
Dec 15, 2021 | 360.91 | 362.67 | 352.66 | 361.29 | 3,017,578 | +1.01(+0.28%) |
Dec 14, 2021 | 355.41 | 363.69 | 355.13 | 360.28 | 3,008,447 | +3.87(+1.09%) |
Dec 13, 2021 | 362.48 | 362.48 | 354.57 | 356.41 | 2,494,814 | -5.95(-1.64%) |
Dec 10, 2021 | 368.79 | 369.58 | 360.13 | 362.36 | 2,043,780 | -5.03(-1.37%) |
Dec 09, 2021 | 366.65 | 370.81 | 364.15 | 367.39 | 2,278,102 | -0.77(-0.21%) |
Dec 08, 2021 | 371.78 | 372.22 | 366.14 | 368.16 | 1,759,894 | -2.58(-0.70%) |
Dec 07, 2021 | 364.69 | 372.26 | 364.21 | 370.74 | 2,633,956 | +10.02(+2.78%) |
Dec 06, 2021 | 360.14 | 364.71 | 355.34 | 360.72 | 2,154,805 | +6.09(+1.72%) |
Dec 03, 2021 | 361.26 | 361.26 | 351.21 | 354.64 | 3,030,333 | -4.46(-1.24%) |
Dec 02, 2021 | 350.25 | 360.53 | 348.43 | 359.09 | 3,602,687 | +10.25(+2.94%) |
Dec 01, 2021 | 355.65 | 361.52 | 348.60 | 348.85 | 2,672,158 | -2.33(-0.66%) |
Nov 30, 2021 | 353.51 | 356.55 | 347.73 | 351.17 | 4,954,974 | -5.12(-1.44%) |
Nov 29, 2021 | 363.16 | 365.35 | 352.52 | 356.29 | 3,126,975 | -2.63(-0.73%) |
Nov 26, 2021 | 354.39 | 361.05 | 352.76 | 358.91 | 2,916,153 | -9.03(-2.45%) |
Nov 24, 2021 | 373.30 | 375.59 | 367.13 | 367.95 | 2,371,900 | -6.59(-1.76%) |
Nov 23, 2021 | 368.92 | 375.11 | 366.40 | 374.54 | 2,606,496 | +9.38(+2.57%) |
Nov 22, 2021 | 362.39 | 370.99 | 359.64 | 365.15 | 3,318,458 | +8.08(+2.26%) |
Nov 19, 2021 | 352.45 | 359.70 | 351.22 | 357.07 | 2,833,675 | -3.67(-1.02%) |
Nov 18, 2021 | 361.60 | 361.60 | 360.48 | 360.74 | 2,004,258 | -0.17(-0.05%) |
Nov 17, 2021 | 370.40 | 371.14 | 360.83 | 360.90 | 3,170,932 | -10.64(-2.86%) |
Nov 16, 2021 | 372.30 | 374.05 | 367.77 | 371.54 | 1,407,443 | -1.59(-0.43%) |
Nov 15, 2021 | 374.22 | 375.46 | 372.30 | 373.13 | 1,559,481 | -0.09(-0.02%) |
Nov 12, 2021 | 371.46 | 373.39 | 367.96 | 373.22 | 1,475,544 | +2.37(+0.64%) |
Nov 11, 2021 | 368.82 | 372.16 | 367.32 | 370.85 | 1,356,692 | +2.97(+0.81%) |
Nov 10, 2021 | 370.84 | 367.88 | 2,430,960 | -5.74(-1.54%) | ||
Nov 09, 2021 | 374.32 | 375.68 | 368.75 | 373.62 | 2,436,158 | -2.75(-0.73%) |
Nov 08, 2021 | 377.81 | 381.27 | 376.03 | 376.38 | 1,871,340 | +1.16(+0.31%) |
Nov 05, 2021 | 379.20 | 382.01 | 374.32 | 375.22 | 2,284,377 | -0.91(-0.24%) |
Nov 04, 2021 | 382.20 | 383.43 | 371.48 | 376.13 | 4,122,635 | -9.06(-2.35%) |
Nov 03, 2021 | 389.99 | 390.81 | 380.27 | 385.19 | 3,846,175 | -5.49(-1.40%) |
Nov 02, 2021 | 382.61 | 392.80 | 380.48 | 390.68 | 3,254,769 | +6.59(+1.72%) |