Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 319.27 | 329.10 | 328.61 | 3,570,492 | +7.11(+2.21%) | |
Jan 28, 2022 | 312.91 | 321.64 | 308.94 | 321.51 | 4,009,239 | +5.54(+1.75%) |
Jan 27, 2022 | 320.26 | 323.14 | 312.90 | 315.97 | 2,777,715 | -1.53(-0.48%) |
Jan 26, 2022 | 321.13 | 324.72 | 313.69 | 317.49 | 4,037,487 | +1.05(+0.33%) |
Jan 25, 2022 | 313.03 | 317.58 | 306.59 | 316.45 | 4,267,023 | -1.70(-0.54%) |
Jan 24, 2022 | 312.53 | 318.78 | 302.25 | 318.15 | 7,091,354 | -0.48(-0.15%) |
Jan 21, 2022 | 320.14 | 323.34 | 315.68 | 318.63 | 5,293,213 | -3.88(-1.20%) |
Jan 20, 2022 | 323.26 | 330.93 | 320.70 | 322.52 | 4,959,241 | +0.72(+0.22%) |
Jan 19, 2022 | 332.00 | 333.27 | 320.93 | 321.79 | 7,998,568 | -5.19(-1.59%) |
Jan 18, 2022 | 333.58 | 335.00 | 321.71 | 326.98 | 14,164,893 | -25.96(-7.36%) |
Jan 14, 2022 | 352.94 | 0 | -9.14(-2.52%) | |||
Jan 13, 2022 | 365.09 | 367.70 | 361.11 | 362.08 | 2,692,429 | +0.45(+0.13%) |
Jan 12, 2022 | 373.60 | 374.42 | 360.00 | 361.62 | 4,483,764 | -11.80(-3.16%) |
Jan 11, 2022 | 370.83 | 373.70 | 367.18 | 373.43 | 1,888,155 | +3.59(+0.97%) |
Jan 10, 2022 | 371.82 | 374.65 | 365.24 | 369.83 | 3,246,126 | +1.54(+0.42%) |
Jan 07, 2022 | 368.44 | 371.11 | 365.53 | 368.30 | 2,547,917 | +0.54(+0.15%) |
Jan 06, 2022 | 371.53 | 371.71 | 358.03 | 367.76 | 3,195,003 | -1.57(-0.43%) |
Jan 05, 2022 | 379.68 | 382.33 | 368.65 | 369.33 | 3,743,015 | -8.20(-2.17%) |
Jan 04, 2022 | 372.67 | 380.13 | 371.69 | 377.53 | 4,225,468 | +11.26(+3.07%) |
Jan 03, 2022 | 360.41 | 369.95 | 358.87 | 366.27 | 3,598,855 | +11.84(+3.34%) |
Dec 31, 2021 | 356.70 | 358.50 | 352.85 | 354.43 | 1,728,296 | -2.75(-0.77%) |
Dec 30, 2021 | 359.25 | 361.13 | 356.88 | 357.19 | 1,251,266 | -0.63(-0.18%) |
Dec 29, 2021 | 359.46 | 360.84 | 356.17 | 357.82 | 1,431,337 | -1.31(-0.36%) |
Dec 28, 2021 | 360.35 | 362.57 | 357.85 | 359.12 | 1,649,411 | -0.40(-0.11%) |
Dec 27, 2021 | 358.55 | 360.51 | 356.70 | 359.52 | 1,543,888 | +2.78(+0.78%) |
Dec 23, 2021 | 355.58 | 359.12 | 355.38 | 356.74 | 1,753,012 | +2.51(+0.71%) |
Dec 22, 2021 | 352.46 | 355.78 | 351.39 | 354.23 | 1,605,218 | +1.86(+0.53%) |
Dec 21, 2021 | 348.76 | 354.00 | 347.22 | 352.37 | 3,175,767 | +8.07(+2.34%) |
Dec 20, 2021 | 347.92 | 348.02 | 339.70 | 344.30 | 4,022,329 | -9.44(-2.67%) |
Dec 17, 2021 | 360.61 | 364.74 | 352.65 | 353.74 | 7,664,742 | -14.43(-3.92%) |
Dec 16, 2021 | 366.09 | 370.45 | 363.00 | 368.17 | 3,858,038 | +6.91(+1.91%) |
Dec 15, 2021 | 360.87 | 362.63 | 352.62 | 361.25 | 3,017,882 | +1.01(+0.28%) |
Dec 14, 2021 | 355.37 | 363.65 | 355.09 | 360.24 | 3,008,750 | +3.87(+1.09%) |
Dec 13, 2021 | 362.44 | 362.44 | 354.54 | 356.37 | 2,495,065 | -5.95(-1.64%) |
Dec 10, 2021 | 368.75 | 369.55 | 360.10 | 362.32 | 2,043,986 | -5.03(-1.37%) |
Dec 09, 2021 | 366.62 | 370.78 | 364.12 | 367.35 | 2,278,331 | -0.77(-0.21%) |
Dec 08, 2021 | 371.74 | 372.19 | 366.10 | 368.12 | 1,760,071 | -2.58(-0.70%) |
Dec 07, 2021 | 364.65 | 372.22 | 364.17 | 370.70 | 2,634,222 | +10.01(+2.78%) |
Dec 06, 2021 | 360.10 | 364.67 | 355.31 | 360.69 | 2,155,023 | +6.09(+1.72%) |
Dec 03, 2021 | 361.23 | 361.23 | 351.17 | 354.60 | 3,030,638 | -4.46(-1.24%) |
Dec 02, 2021 | 350.22 | 360.49 | 348.39 | 359.06 | 3,603,050 | +10.25(+2.94%) |
Dec 01, 2021 | 355.61 | 361.49 | 348.56 | 348.81 | 2,672,427 | -2.33(-0.66%) |
Nov 30, 2021 | 353.48 | 356.52 | 347.70 | 351.14 | 4,955,474 | -5.11(-1.44%) |
Nov 29, 2021 | 363.13 | 365.31 | 352.48 | 356.25 | 3,127,291 | -2.63(-0.73%) |
Nov 26, 2021 | 354.35 | 361.02 | 352.73 | 358.88 | 2,916,447 | -9.03(-2.46%) |
Nov 24, 2021 | 373.26 | 375.55 | 367.09 | 367.91 | 2,372,139 | -6.59(-1.76%) |
Nov 23, 2021 | 368.89 | 375.07 | 366.36 | 374.50 | 2,606,759 | +9.38(+2.57%) |
Nov 22, 2021 | 362.35 | 370.95 | 359.61 | 365.12 | 3,318,793 | +8.08(+2.26%) |
Nov 19, 2021 | 352.42 | 359.66 | 351.18 | 357.03 | 2,833,960 | -3.67(-1.02%) |
Nov 18, 2021 | 361.56 | 361.56 | 360.44 | 360.70 | 2,004,460 | -0.17(-0.05%) |
Nov 17, 2021 | 370.36 | 371.10 | 360.79 | 360.87 | 3,171,251 | -10.64(-2.86%) |
Nov 16, 2021 | 372.26 | 374.01 | 367.73 | 371.50 | 1,407,585 | -1.58(-0.42%) |
Nov 15, 2021 | 374.19 | 375.42 | 372.26 | 373.09 | 1,559,639 | -0.09(-0.02%) |
Nov 12, 2021 | 371.42 | 373.36 | 367.92 | 373.18 | 1,475,693 | +2.37(+0.64%) |
Nov 11, 2021 | 368.79 | 372.12 | 367.28 | 370.81 | 1,356,828 | +2.97(+0.81%) |
Nov 10, 2021 | 370.80 | 367.85 | 2,431,206 | -5.74(-1.54%) | ||
Nov 09, 2021 | 374.29 | 375.65 | 368.71 | 373.59 | 2,436,404 | -2.76(-0.73%) |
Nov 08, 2021 | 377.77 | 381.24 | 375.99 | 376.34 | 1,871,528 | +1.16(+0.31%) |
Nov 05, 2021 | 379.16 | 381.97 | 374.28 | 375.18 | 2,284,607 | -0.91(-0.24%) |
Nov 04, 2021 | 382.16 | 383.39 | 371.45 | 376.09 | 4,123,050 | -9.06(-2.35%) |
Nov 03, 2021 | 389.95 | 390.77 | 380.23 | 385.15 | 3,846,563 | -5.48(-1.40%) |
Nov 02, 2021 | 382.57 | 392.76 | 380.44 | 390.64 | 3,255,098 | +6.59(+1.72%) |