Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 356.48 | 379.26 | 378.81 | 2,277,670 | +22.01(+6.17%) | |
Jan 28, 2022 | 343.08 | 357.08 | 334.79 | 356.80 | 2,169,940 | +4.72(+1.34%) |
Jan 27, 2022 | 365.70 | 368.66 | 349.31 | 352.08 | 3,161,512 | -18.29(-4.94%) |
Jan 26, 2022 | 373.47 | 387.35 | 364.13 | 370.38 | 2,443,742 | +10.21(+2.83%) |
Jan 25, 2022 | 367.86 | 371.74 | 359.72 | 360.17 | 1,829,990 | -20.43(-5.37%) |
Jan 24, 2022 | 357.81 | 383.00 | 353.15 | 380.59 | 3,402,147 | +17.58(+4.84%) |
Jan 21, 2022 | 368.84 | 378.06 | 360.68 | 363.01 | 1,988,269 | -9.97(-2.67%) |
Jan 20, 2022 | 389.25 | 396.67 | 372.05 | 372.98 | 1,621,564 | -9.64(-2.52%) |
Jan 19, 2022 | 406.55 | 410.53 | 382.29 | 382.63 | 1,553,115 | -19.26(-4.79%) |
Jan 18, 2022 | 425.41 | 425.41 | 400.94 | 401.89 | 1,757,402 | -31.16(-7.20%) |
Jan 14, 2022 | 433.05 | 0 | +22.89(+5.58%) | |||
Jan 13, 2022 | 434.26 | 444.84 | 409.12 | 410.16 | 2,353,607 | -12.05(-2.85%) |
Jan 12, 2022 | 418.08 | 425.25 | 418.08 | 422.21 | 1,246,186 | +8.03(+1.94%) |
Jan 11, 2022 | 403.72 | 414.43 | 399.47 | 414.18 | 1,046,576 | +6.69(+1.64%) |
Jan 10, 2022 | 399.19 | 408.25 | 393.83 | 407.48 | 1,378,137 | +1.77(+0.44%) |
Jan 07, 2022 | 418.26 | 423.83 | 405.01 | 405.71 | 1,186,905 | -14.90(-3.54%) |
Jan 06, 2022 | 409.33 | 423.36 | 406.55 | 420.61 | 1,303,550 | +11.17(+2.73%) |
Jan 05, 2022 | 420.55 | 423.40 | 408.41 | 409.44 | 1,205,804 | -10.22(-2.43%) |
Jan 04, 2022 | 422.71 | 425.11 | 406.38 | 419.66 | 991,576 | -3.75(-0.88%) |
Jan 03, 2022 | 419.56 | 423.94 | 414.18 | 423.40 | 1,073,088 | +4.85(+1.16%) |
Dec 31, 2021 | 416.41 | 420.33 | 415.78 | 418.56 | 539,687 | +2.95(+0.71%) |
Dec 30, 2021 | 423.75 | 424.29 | 414.84 | 415.61 | 631,656 | -7.78(-1.84%) |
Dec 29, 2021 | 421.15 | 427.12 | 419.94 | 423.39 | 630,828 | +2.85(+0.68%) |
Dec 28, 2021 | 429.68 | 430.55 | 418.76 | 420.54 | 772,666 | -7.81(-1.82%) |
Dec 27, 2021 | 410.89 | 429.69 | 410.67 | 428.35 | 1,338,778 | +18.89(+4.61%) |
Dec 23, 2021 | 404.08 | 413.09 | 403.88 | 409.46 | 902,201 | +7.35(+1.83%) |
Dec 22, 2021 | 395.37 | 402.28 | 392.71 | 402.11 | 739,475 | +3.71(+0.93%) |
Dec 21, 2021 | 398.40 | 401.13 | 390.29 | 398.40 | 2,329,624 | +23.26(+6.20%) |
Dec 20, 2021 | 375.51 | 382.57 | 371.38 | 375.14 | 1,901,275 | -5.89(-1.55%) |
Dec 17, 2021 | 385.69 | 386.80 | 376.60 | 381.03 | 3,355,963 | -5.61(-1.45%) |
Dec 16, 2021 | 402.88 | 403.84 | 384.48 | 386.64 | 2,370,259 | -12.26(-3.07%) |
Dec 15, 2021 | 389.68 | 400.49 | 382.22 | 398.90 | 2,246,618 | +10.17(+2.62%) |
Dec 14, 2021 | 385.16 | 391.49 | 383.59 | 388.73 | 1,020,765 | -0.28(-0.07%) |
Dec 13, 2021 | 399.66 | 399.74 | 386.17 | 389.01 | 1,211,518 | -10.65(-2.66%) |
Dec 10, 2021 | 404.02 | 406.33 | 393.24 | 399.66 | 856,803 | +1.29(+0.32%) |
Dec 09, 2021 | 407.01 | 408.83 | 397.84 | 398.37 | 1,121,724 | -11.59(-2.83%) |
Dec 08, 2021 | 407.33 | 410.97 | 402.19 | 409.96 | 978,456 | +2.07(+0.51%) |
Dec 07, 2021 | 395.64 | 409.19 | 394.87 | 407.89 | 1,384,688 | +19.09(+4.91%) |
Dec 06, 2021 | 392.10 | 392.58 | 379.69 | 388.80 | 1,319,786 | -1.12(-0.29%) |
Dec 03, 2021 | 396.67 | 399.87 | 384.01 | 389.92 | 1,349,324 | -1.80(-0.46%) |
Dec 02, 2021 | 397.74 | 404.70 | 390.43 | 391.72 | 1,653,220 | -9.39(-2.34%) |
Dec 01, 2021 | 404.10 | 416.72 | 397.21 | 401.11 | 1,682,310 | +3.94(+0.99%) |
Nov 30, 2021 | 401.57 | 407.19 | 394.92 | 397.17 | 1,591,374 | -5.56(-1.38%) |
Nov 29, 2021 | 391.99 | 403.47 | 388.24 | 402.72 | 1,114,391 | +14.48(+3.73%) |
Nov 26, 2021 | 395.79 | 399.08 | 386.38 | 388.24 | 777,181 | -13.95(-3.47%) |
Nov 24, 2021 | 399.37 | 402.25 | 390.35 | 402.20 | 750,695 | +1.28(+0.32%) |
Nov 23, 2021 | 396.20 | 401.28 | 390.03 | 400.91 | 1,193,659 | +3.97(+1.00%) |
Nov 22, 2021 | 412.52 | 415.76 | 396.45 | 396.94 | 1,648,589 | -14.09(-3.43%) |
Nov 19, 2021 | 410.69 | 415.37 | 409.56 | 411.03 | 766,945 | -0.84(-0.20%) |
Nov 18, 2021 | 411.47 | 411.92 | 406.15 | 411.87 | 912,198 | +3.31(+0.81%) |
Nov 17, 2021 | 410.44 | 412.65 | 406.37 | 408.56 | 1,516,891 | -3.27(-0.79%) |
Nov 16, 2021 | 401.92 | 412.63 | 400.12 | 411.83 | 1,150,548 | +9.87(+2.45%) |
Nov 15, 2021 | 406.77 | 407.60 | 399.50 | 401.96 | 672,233 | -0.21(-0.05%) |
Nov 12, 2021 | 401.39 | 406.13 | 398.79 | 402.18 | 644,720 | +1.50(+0.37%) |
Nov 11, 2021 | 398.18 | 402.07 | 396.03 | 400.68 | 638,892 | +8.19(+2.09%) |
Nov 10, 2021 | 398.01 | 392.49 | 1,204,858 | -12.39(-3.06%) | ||
Nov 09, 2021 | 400.82 | 405.35 | 398.38 | 404.87 | 863,057 | +4.14(+1.03%) |
Nov 08, 2021 | 404.52 | 407.03 | 398.54 | 400.73 | 1,284,363 | -3.78(-0.93%) |
Nov 05, 2021 | 398.28 | 406.12 | 393.73 | 404.50 | 1,705,574 | +7.43(+1.87%) |
Nov 04, 2021 | 382.52 | 397.63 | 382.12 | 397.08 | 1,754,794 | +14.96(+3.91%) |
Nov 03, 2021 | 378.56 | 382.31 | 371.82 | 382.12 | 1,274,306 | +4.78(+1.27%) |
Nov 02, 2021 | 369.86 | 377.41 | 369.83 | 377.35 | 1,222,264 | +8.24(+2.23%) |