Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 328.13 | 334.31 | 334.22 | 748,065 | +6.32(+1.93%) | |
Jan 28, 2022 | 318.27 | 328.06 | 313.82 | 327.90 | 789,640 | +10.32(+3.25%) |
Jan 27, 2022 | 320.57 | 325.42 | 316.58 | 317.58 | 1,134,477 | +1.35(+0.43%) |
Jan 26, 2022 | 321.63 | 327.14 | 315.00 | 316.24 | 1,094,961 | -0.48(-0.15%) |
Jan 25, 2022 | 328.44 | 330.94 | 315.96 | 316.71 | 1,703,390 | -18.56(-5.54%) |
Jan 24, 2022 | 327.01 | 335.74 | 320.25 | 335.28 | 988,847 | +2.15(+0.65%) |
Jan 21, 2022 | 336.62 | 340.26 | 332.24 | 333.12 | 803,112 | -3.31(-0.98%) |
Jan 20, 2022 | 340.18 | 345.61 | 335.73 | 336.44 | 791,561 | -1.33(-0.39%) |
Jan 19, 2022 | 338.42 | 345.38 | 337.33 | 337.76 | 598,491 | +2.15(+0.64%) |
Jan 18, 2022 | 338.86 | 340.25 | 333.75 | 335.61 | 1,174,948 | -8.90(-2.58%) |
Jan 14, 2022 | 344.50 | 0 | -8.81(-2.49%) | |||
Jan 13, 2022 | 364.29 | 366.80 | 352.92 | 353.31 | 584,661 | -10.05(-2.76%) |
Jan 12, 2022 | 360.19 | 363.82 | 358.58 | 363.36 | 623,932 | +4.91(+1.37%) |
Jan 11, 2022 | 352.45 | 358.48 | 347.99 | 358.45 | 888,838 | +5.91(+1.68%) |
Jan 10, 2022 | 358.96 | 358.96 | 348.43 | 352.53 | 977,562 | -10.34(-2.85%) |
Jan 07, 2022 | 364.76 | 365.48 | 361.14 | 362.87 | 517,766 | -2.16(-0.59%) |
Jan 06, 2022 | 365.72 | 367.12 | 358.85 | 365.04 | 876,036 | -2.37(-0.64%) |
Jan 05, 2022 | 376.78 | 378.30 | 367.35 | 367.40 | 574,165 | -8.98(-2.39%) |
Jan 04, 2022 | 375.58 | 378.08 | 372.31 | 376.39 | 542,439 | +2.61(+0.70%) |
Jan 03, 2022 | 381.72 | 382.49 | 370.82 | 373.78 | 656,050 | -6.81(-1.79%) |
Dec 31, 2021 | 380.70 | 381.84 | 378.60 | 380.59 | 509,996 | -0.47(-0.12%) |
Dec 30, 2021 | 388.67 | 389.14 | 380.46 | 381.06 | 475,506 | -6.82(-1.76%) |
Dec 29, 2021 | 389.18 | 391.22 | 387.22 | 387.88 | 364,840 | -1.33(-0.34%) |
Dec 28, 2021 | 391.23 | 393.40 | 388.01 | 389.20 | 329,158 | -0.05(-0.01%) |
Dec 27, 2021 | 388.76 | 389.43 | 385.80 | 389.25 | 514,462 | +2.15(+0.56%) |
Dec 23, 2021 | 386.73 | 389.60 | 385.94 | 387.10 | 312,452 | +2.23(+0.58%) |
Dec 22, 2021 | 381.40 | 385.17 | 380.78 | 384.86 | 404,678 | +3.59(+0.94%) |
Dec 21, 2021 | 380.42 | 382.48 | 377.27 | 381.27 | 440,004 | +4.23(+1.12%) |
Dec 20, 2021 | 378.59 | 379.42 | 372.81 | 377.04 | 501,092 | -6.53(-1.70%) |
Dec 17, 2021 | 384.10 | 388.60 | 380.26 | 383.57 | 1,063,532 | -2.22(-0.58%) |
Dec 16, 2021 | 389.55 | 390.48 | 381.88 | 385.79 | 790,560 | -1.76(-0.46%) |
Dec 15, 2021 | 383.25 | 387.92 | 379.40 | 387.55 | 469,274 | +5.64(+1.48%) |
Dec 14, 2021 | 386.37 | 388.82 | 377.85 | 381.91 | 610,752 | -6.68(-1.72%) |
Dec 13, 2021 | 387.86 | 389.94 | 386.32 | 388.60 | 737,673 | +1.02(+0.26%) |
Dec 10, 2021 | 385.42 | 387.82 | 383.32 | 387.57 | 355,544 | +4.24(+1.11%) |
Dec 09, 2021 | 388.11 | 390.15 | 383.24 | 383.33 | 568,071 | -4.54(-1.17%) |
Dec 08, 2021 | 388.43 | 390.02 | 385.83 | 387.88 | 585,793 | -0.33(-0.09%) |
Dec 07, 2021 | 383.42 | 390.37 | 383.42 | 388.21 | 658,671 | +12.66(+3.37%) |
Dec 06, 2021 | 377.15 | 378.59 | 370.29 | 375.55 | 679,574 | +0.61(+0.16%) |
Dec 03, 2021 | 382.93 | 384.97 | 369.88 | 374.94 | 868,383 | -4.26(-1.12%) |
Dec 02, 2021 | 371.02 | 380.87 | 370.63 | 379.19 | 895,102 | +8.65(+2.33%) |
Dec 01, 2021 | 384.52 | 385.83 | 370.28 | 370.54 | 900,278 | -10.10(-2.65%) |
Nov 30, 2021 | 384.32 | 388.68 | 379.21 | 380.64 | 1,368,022 | -6.46(-1.67%) |
Nov 29, 2021 | 379.92 | 389.48 | 377.71 | 387.11 | 1,228,743 | +12.84(+3.43%) |
Nov 26, 2021 | 376.98 | 381.45 | 372.72 | 374.26 | 559,018 | -8.20(-2.15%) |
Nov 24, 2021 | 374.91 | 383.17 | 374.51 | 382.47 | 417,843 | +5.75(+1.53%) |
Nov 23, 2021 | 373.84 | 377.26 | 368.73 | 376.72 | 383,777 | +1.99(+0.53%) |
Nov 22, 2021 | 376.88 | 381.48 | 374.44 | 374.73 | 609,943 | -2.17(-0.58%) |
Nov 19, 2021 | 386.42 | 387.31 | 376.01 | 376.90 | 691,328 | -7.41(-1.93%) |
Nov 18, 2021 | 387.47 | 386.73 | 384.04 | 384.32 | 522,522 | -2.18(-0.56%) |
Nov 17, 2021 | 389.92 | 391.49 | 376.35 | 386.50 | 987,300 | -4.24(-1.09%) |
Nov 16, 2021 | 380.43 | 392.59 | 380.43 | 390.74 | 647,919 | +10.56(+2.78%) |
Nov 15, 2021 | 377.61 | 384.22 | 376.87 | 380.17 | 785,766 | +2.69(+0.71%) |
Nov 12, 2021 | 376.01 | 379.85 | 373.93 | 377.49 | 595,364 | +2.50(+0.67%) |
Nov 11, 2021 | 378.88 | 380.32 | 371.85 | 374.99 | 410,664 | -2.18(-0.58%) |
Nov 10, 2021 | 381.27 | 377.17 | 640,778 | -4.49(-1.18%) | ||
Nov 09, 2021 | 376.76 | 382.71 | 376.55 | 381.65 | 608,089 | +4.89(+1.30%) |
Nov 08, 2021 | 377.28 | 379.44 | 374.51 | 376.76 | 791,454 | +0.16(+0.04%) |
Nov 05, 2021 | 380.39 | 382.52 | 376.31 | 376.60 | 547,929 | -1.88(-0.50%) |
Nov 04, 2021 | 377.05 | 381.27 | 376.50 | 378.48 | 605,335 | +2.42(+0.64%) |
Nov 03, 2021 | 381.36 | 384.27 | 372.07 | 376.06 | 644,267 | -4.04(-1.06%) |
Nov 02, 2021 | 383.60 | 385.43 | 379.41 | 380.09 | 637,363 | -3.59(-0.94%) |